Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.435 | 3.545 | 3.220 | 3.440 | 48,362 | +0.00(+0.00%) |
Apr 29, 2019 | 3.468 | 3.523 | 3.360 | 3.440 | 22,000 | +0.06(+1.78%) |
Apr 26, 2019 | 3.450 | 3.480 | 3.367 | 3.380 | 17,000 | -0.05(-1.46%) |
Apr 25, 2019 | 3.470 | 3.680 | 3.300 | 3.430 | 56,659 | -0.01(-0.29%) |
Apr 24, 2019 | 3.700 | 3.730 | 3.427 | 3.440 | 45,151 | -0.22(-6.01%) |
Apr 23, 2019 | 3.830 | 3.831 | 3.648 | 3.660 | 15,569 | -0.14(-3.68%) |
Apr 22, 2019 | 3.750 | 4.020 | 3.610 | 3.800 | 45,358 | -0.03(-0.78%) |
Apr 18, 2019 | 4.120 | 4.170 | 3.010 | 3.830 | 245,400 | -0.25(-6.13%) |
Apr 17, 2019 | 4.130 | 4.440 | 3.900 | 4.080 | 50,384 | -0.05(-1.21%) |
Apr 16, 2019 | 4.280 | 4.330 | 4.130 | 4.130 | 30,766 | -0.22(-5.06%) |
Apr 15, 2019 | 4.430 | 4.450 | 4.150 | 4.350 | 42,558 | -0.06(-1.36%) |
Apr 12, 2019 | 4.392 | 4.491 | 4.350 | 4.410 | 22,400 | +0.10(+2.32%) |
Apr 11, 2019 | 4.370 | 4.460 | 4.220 | 4.310 | 20,398 | -0.06(-1.37%) |
Apr 10, 2019 | 4.480 | 4.540 | 4.340 | 4.370 | 22,158 | -0.07(-1.58%) |
Apr 09, 2019 | 4.400 | 4.530 | 4.360 | 4.440 | 19,113 | +0.04(+0.91%) |
Apr 08, 2019 | 4.390 | 4.570 | 4.270 | 4.400 | 31,448 | +0.03(+0.69%) |
Apr 05, 2019 | 4.360 | 4.410 | 4.210 | 4.370 | 20,300 | -0.11(-2.46%) |
Apr 04, 2019 | 4.400 | 4.640 | 4.400 | 4.480 | 12,140 | +0.14(+3.23%) |
Apr 03, 2019 | 4.550 | 4.680 | 4.330 | 4.340 | 25,953 | -0.13(-2.91%) |
Apr 02, 2019 | 4.470 | 4.580 | 4.370 | 4.470 | 20,482 | +0.05(+1.13%) |
Apr 01, 2019 | 4.580 | 4.580 | 4.370 | 4.420 | 29,590 | -0.08(-1.78%) |
Mar 29, 2019 | 4.490 | 4.650 | 4.490 | 4.500 | 26,100 | +0.01(+0.22%) |
Mar 28, 2019 | 4.350 | 4.700 | 4.350 | 4.490 | 37,377 | +0.14(+3.22%) |
Mar 27, 2019 | 4.640 | 4.660 | 4.275 | 4.350 | 38,379 | -0.32(-6.85%) |
Mar 26, 2019 | 4.880 | 4.910 | 4.620 | 4.670 | 14,702 | -0.06(-1.27%) |
Mar 25, 2019 | 4.850 | 4.937 | 4.550 | 4.730 | 36,650 | -0.22(-4.44%) |
Mar 22, 2019 | 5.170 | 5.170 | 4.820 | 4.950 | 27,500 | -0.16(-3.13%) |
Mar 21, 2019 | 5.351 | 5.351 | 5.050 | 5.110 | 25,377 | -0.09(-1.73%) |
Mar 20, 2019 | 5.430 | 5.430 | 4.920 | 5.200 | 66,085 | -0.12(-2.26%) |
Mar 19, 2019 | 5.000 | 5.330 | 4.720 | 5.320 | 95,232 | +0.31(+6.19%) |
Mar 18, 2019 | 5.060 | 5.090 | 4.790 | 5.010 | 54,718 | -0.09(-1.76%) |
Mar 15, 2019 | 4.950 | 5.500 | 4.610 | 5.100 | 143,300 | +0.20(+4.08%) |
Mar 14, 2019 | 4.850 | 4.945 | 4.590 | 4.900 | 129,773 | +0.11(+2.30%) |
Mar 13, 2019 | 4.580 | 4.850 | 4.230 | 4.790 | 137,616 | +0.27(+5.97%) |
Mar 12, 2019 | 4.340 | 4.615 | 4.250 | 4.520 | 100,890 | +0.14(+3.20%) |
Mar 11, 2019 | 4.000 | 4.540 | 3.850 | 4.380 | 88,241 | +0.36(+8.96%) |
Mar 08, 2019 | 4.200 | 4.200 | 3.850 | 4.020 | 47,900 | -0.08(-1.95%) |
Mar 07, 2019 | 3.800 | 4.100 | 3.670 | 4.100 | 33,953 | +0.43(+11.72%) |
Mar 06, 2019 | 3.830 | 3.830 | 3.580 | 3.670 | 42,296 | +0.01(+0.27%) |
Mar 05, 2019 | 3.800 | 3.890 | 3.530 | 3.660 | 54,957 | -0.17(-4.44%) |
Mar 04, 2019 | 4.170 | 4.470 | 3.520 | 3.830 | 79,909 | -0.29(-7.04%) |
Mar 01, 2019 | 4.160 | 4.380 | 4.110 | 4.120 | 51,700 | -0.04(-0.96%) |
Feb 28, 2019 | 4.000 | 4.180 | 3.970 | 4.160 | 29,845 | +0.16(+4.00%) |
Feb 27, 2019 | 3.970 | 4.110 | 3.880 | 4.000 | 41,459 | +0.04(+1.01%) |
Feb 26, 2019 | 4.000 | 4.110 | 3.900 | 3.960 | 22,581 | +0.04(+1.15%) |
Feb 25, 2019 | 3.900 | 4.100 | 3.900 | 3.915 | 27,398 | +0.04(+1.16%) |
Feb 22, 2019 | 3.910 | 4.170 | 3.870 | 3.870 | 16,600 | -0.02(-0.51%) |
Feb 21, 2019 | 3.950 | 4.270 | 3.850 | 3.890 | 37,242 | -0.10(-2.51%) |
Feb 20, 2019 | 3.890 | 4.343 | 3.890 | 3.990 | 67,846 | +0.13(+3.37%) |
Feb 19, 2019 | 3.630 | 3.990 | 3.515 | 3.860 | 57,995 | +0.26(+7.22%) |
Feb 15, 2019 | 3.400 | 3.835 | 3.400 | 3.600 | 74,900 | +0.19(+5.57%) |
Feb 14, 2019 | 3.200 | 3.524 | 3.200 | 3.410 | 49,107 | +0.18(+5.57%) |
Feb 13, 2019 | 3.350 | 3.380 | 3.120 | 3.230 | 24,550 | -0.08(-2.42%) |
Feb 12, 2019 | 3.260 | 3.400 | 3.170 | 3.310 | 14,302 | +0.16(+5.08%) |
Feb 11, 2019 | 3.230 | 3.316 | 3.120 | 3.150 | 32,595 | +0.03(+0.96%) |
Feb 08, 2019 | 3.280 | 3.520 | 3.110 | 3.120 | 32,900 | -0.10(-3.11%) |
Feb 07, 2019 | 3.490 | 3.840 | 2.975 | 3.220 | 121,209 | -0.27(-7.74%) |
Feb 06, 2019 | 3.670 | 3.790 | 3.430 | 3.490 | 10,718 | -0.09(-2.51%) |
Feb 05, 2019 | 3.740 | 3.790 | 3.540 | 3.580 | 52,458 | -0.14(-3.76%) |
Feb 04, 2019 | 3.630 | 3.830 | 3.587 | 3.720 | 19,352 | +0.11(+3.05%) |
Feb 01, 2019 | 3.790 | 3.790 | 3.600 | 3.610 | 3,100 | -0.20(-5.25%) |
Jan 31, 2019 | 3.800 | 3.960 | 3.750 | 3.810 | 10,153 | +0.00(+0.00%) |
Jan 30, 2019 | 3.760 | 3.950 | 3.590 | 3.810 | 31,743 | +0.06(+1.60%) |
Jan 29, 2019 | 3.760 | 3.850 | 3.590 | 3.750 | 78,292 | -0.01(-0.27%) |
Jan 28, 2019 | 3.850 | 3.850 | 3.650 | 3.760 | 13,725 | -0.11(-2.84%) |
Jan 25, 2019 | 3.641 | 3.880 | 3.565 | 3.870 | 30,200 | +0.27(+7.50%) |
Jan 24, 2019 | 3.600 | 3.600 | 3.450 | 3.600 | 23,148 | +0.03(+0.84%) |
Jan 23, 2019 | 3.400 | 3.600 | 3.250 | 3.570 | 20,699 | +0.19(+5.62%) |
Jan 22, 2019 | 3.610 | 3.610 | 3.255 | 3.380 | 69,749 | -0.27(-7.40%) |
Jan 18, 2019 | 3.690 | 3.750 | 3.580 | 3.650 | 14,700 | +0.00(+0.00%) |
Jan 17, 2019 | 3.620 | 3.770 | 3.620 | 3.650 | 13,424 | +0.09(+2.53%) |
Jan 16, 2019 | 3.440 | 3.815 | 3.354 | 3.560 | 59,729 | +0.12(+3.49%) |
Jan 15, 2019 | 3.110 | 3.440 | 3.110 | 3.440 | 84,165 | +0.31(+9.90%) |
Jan 14, 2019 | 3.150 | 3.200 | 3.100 | 3.130 | 52,943 | -0.03(-0.95%) |
Jan 11, 2019 | 3.170 | 3.190 | 3.150 | 3.160 | 12,300 | -0.02(-0.63%) |
Jan 10, 2019 | 3.150 | 3.200 | 3.150 | 3.180 | 23,627 | +0.01(+0.32%) |
Jan 09, 2019 | 3.250 | 3.260 | 3.140 | 3.170 | 43,348 | -0.06(-1.86%) |
Jan 08, 2019 | 3.424 | 3.435 | 3.110 | 3.230 | 41,184 | -0.02(-0.77%) |
Jan 07, 2019 | 3.210 | 3.330 | 3.180 | 3.255 | 47,520 | +0.01(+0.31%) |
Jan 04, 2019 | 3.220 | 3.524 | 3.150 | 3.245 | 42,700 | +0.08(+2.50%) |
Jan 03, 2019 | 3.450 | 3.450 | 3.080 | 3.166 | 44,016 | -0.34(-9.80%) |
Jan 02, 2019 | 3.440 | 3.550 | 3.430 | 3.510 | 30,024 | +0.08(+2.33%) |
Dec 31, 2018 | 3.370 | 3.450 | 3.030 | 3.430 | 14,100 | +0.06(+1.78%) |
Dec 28, 2018 | 3.510 | 3.645 | 3.240 | 3.370 | 60,200 | -0.11(-3.16%) |
Dec 27, 2018 | 3.380 | 3.620 | 3.295 | 3.480 | 17,754 | +0.07(+2.05%) |
Dec 26, 2018 | 3.080 | 3.500 | 2.810 | 3.410 | 22,066 | +0.31(+10.00%) |
Dec 24, 2018 | 2.970 | 3.160 | 2.920 | 3.100 | 44,900 | +0.15(+5.08%) |
Dec 21, 2018 | 3.340 | 3.340 | 2.950 | 2.950 | 120,200 | -0.35(-10.61%) |
Dec 20, 2018 | 3.350 | 3.390 | 3.210 | 3.300 | 71,647 | -0.09(-2.65%) |
Dec 19, 2018 | 3.700 | 3.872 | 3.210 | 3.390 | 220,934 | -0.34(-9.12%) |
Dec 18, 2018 | 3.840 | 4.130 | 3.720 | 3.730 | 61,034 | -0.07(-1.84%) |
Dec 17, 2018 | 4.080 | 4.120 | 3.780 | 3.800 | 93,392 | -0.31(-7.54%) |
Dec 14, 2018 | 4.020 | 4.160 | 4.000 | 4.110 | 65,200 | +0.04(+0.98%) |
Dec 13, 2018 | 4.000 | 4.310 | 4.000 | 4.070 | 115,422 | -0.04(-0.97%) |
Dec 12, 2018 | 4.260 | 4.550 | 4.010 | 4.110 | 92,170 | -0.21(-4.86%) |
Dec 11, 2018 | 4.460 | 4.656 | 4.200 | 4.320 | 76,638 | -0.14(-3.14%) |
Dec 10, 2018 | 4.640 | 4.750 | 4.360 | 4.460 | 64,218 | -0.23(-4.90%) |
Dec 07, 2018 | 4.920 | 5.150 | 4.600 | 4.690 | 40,200 | -0.18(-3.70%) |
Dec 06, 2018 | 4.990 | 5.120 | 4.810 | 4.870 | 70,048 | -0.25(-4.88%) |
Dec 04, 2018 | 5.290 | 5.370 | 5.000 | 5.120 | 35,400 | -0.23(-4.30%) |
Dec 03, 2018 | 5.230 | 5.460 | 5.010 | 5.350 | 38,043 | +0.14(+2.69%) |
Nov 30, 2018 | 5.250 | 5.500 | 5.190 | 5.210 | 133,200 | -0.09(-1.70%) |
Nov 29, 2018 | 5.350 | 5.560 | 5.240 | 5.300 | 84,183 | -0.16(-2.93%) |
Nov 28, 2018 | 5.480 | 5.660 | 5.250 | 5.460 | 79,497 | -0.04(-0.73%) |
Nov 27, 2018 | 5.450 | 5.679 | 5.437 | 5.500 | 80,131 | -0.12(-2.14%) |
Nov 26, 2018 | 5.220 | 5.695 | 5.220 | 5.620 | 79,902 | +0.23(+4.27%) |
Nov 23, 2018 | 5.460 | 5.700 | 5.170 | 5.390 | 18,700 | -0.33(-5.77%) |
Nov 21, 2018 | 5.720 | 5.720 | 5.720 | 0 | +0.51(+9.79%) | |
Nov 20, 2018 | 5.100 | 5.270 | 4.750 | 5.210 | 129,121 | -0.06(-1.14%) |
Nov 19, 2018 | 5.890 | 6.000 | 5.100 | 5.270 | 163,621 | -0.35(-6.23%) |
Nov 16, 2018 | 5.600 | 5.710 | 5.250 | 5.620 | 103,200 | +0.11(+1.90%) |
Nov 15, 2018 | 5.750 | 5.800 | 5.340 | 5.515 | 31,129 | -0.06(-0.99%) |
Nov 14, 2018 | 5.550 | 5.900 | 5.550 | 5.570 | 57,516 | -0.01(-0.18%) |
Nov 13, 2018 | 5.340 | 5.721 | 5.200 | 5.580 | 51,308 | +0.08(+1.45%) |
Nov 12, 2018 | 5.910 | 5.910 | 5.442 | 5.500 | 52,398 | -0.36(-6.14%) |
Nov 09, 2018 | 5.680 | 5.940 | 5.610 | 5.860 | 46,900 | +0.06(+1.03%) |
Nov 08, 2018 | 5.890 | 6.000 | 5.650 | 5.800 | 62,089 | +0.00(+0.00%) |
Nov 07, 2018 | 5.830 | 6.000 | 5.680 | 5.800 | 130,570 | +0.14(+2.47%) |
Nov 06, 2018 | 5.600 | 6.000 | 5.490 | 5.660 | 133,934 | +0.06(+1.07%) |
Nov 05, 2018 | 5.400 | 5.700 | 5.378 | 5.600 | 107,107 | +0.20(+3.70%) |