Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.565 | 3.565 | 3.565 | 3.565 | 1,822 | +0.10(+2.76%) |
Apr 29, 2019 | 3.614 | 3.621 | 3.469 | 3.469 | 16,926 | -0.12(-3.45%) |
Apr 26, 2019 | 3.628 | 3.628 | 3.593 | 3.593 | 1,449 | -0.04(-1.14%) |
Apr 25, 2019 | 3.621 | 3.635 | 3.621 | 3.635 | 1,404 | -0.11(-2.95%) |
Apr 24, 2019 | 3.745 | 3.745 | 3.745 | 3.745 | 507 | +0.03(+0.93%) |
Apr 23, 2019 | 3.724 | 3.724 | 3.611 | 3.711 | 3,021 | +0.01(+0.37%) |
Apr 22, 2019 | 3.621 | 3.697 | 3.621 | 3.697 | 2,372 | +0.08(+2.10%) |
Apr 18, 2019 | 3.586 | 3.824 | 3.555 | 3.621 | 79,310 | +0.14(+3.96%) |
Apr 17, 2019 | 3.621 | 3.780 | 3.483 | 3.483 | 36,581 | -0.14(-3.81%) |
Apr 16, 2019 | 3.517 | 3.621 | 3.448 | 3.621 | 17,332 | +0.11(+3.14%) |
Apr 15, 2019 | 3.490 | 3.511 | 3.490 | 3.511 | 461 | +0.06(+1.80%) |
Apr 12, 2019 | 3.448 | 3.597 | 3.345 | 3.448 | 50,167 | +0.00(+0.00%) |
Apr 11, 2019 | 3.435 | 3.448 | 3.366 | 3.448 | 5,154 | -0.01(-0.20%) |
Apr 10, 2019 | 3.469 | 3.517 | 3.448 | 3.455 | 3,450 | -0.08(-2.15%) |
Apr 09, 2019 | 3.531 | 3.531 | 3.531 | 72 | +0.00(+0.00%) | |
Apr 08, 2019 | 3.490 | 3.611 | 3.439 | 3.531 | 5,290 | +0.06(+1.79%) |
Apr 05, 2019 | 3.483 | 3.622 | 3.442 | 3.469 | 11,454 | -0.06(-1.76%) |
Apr 04, 2019 | 3.628 | 4.007 | 3.528 | 3.531 | 45,360 | -0.09(-2.48%) |
Apr 03, 2019 | 3.621 | 3.632 | 3.614 | 3.621 | 68,575 | +0.07(+1.94%) |
Apr 02, 2019 | 3.552 | 3.552 | 3.483 | 3.552 | 7,514 | +0.07(+1.98%) |
Apr 01, 2019 | 3.414 | 3.614 | 3.414 | 3.483 | 15,836 | +0.13(+3.91%) |
Mar 29, 2019 | 3.448 | 3.448 | 3.352 | 3.352 | 1,014 | -0.05(-1.43%) |
Mar 28, 2019 | 3.401 | 3.401 | 3.401 | 127 | +0.00(+0.00%) | |
Mar 27, 2019 | 3.401 | 3.401 | 3.401 | 40 | +0.00(+0.00%) | |
Mar 26, 2019 | 3.362 | 3.401 | 3.345 | 3.401 | 2,241 | +0.02(+0.63%) |
Mar 25, 2019 | 3.552 | 3.552 | 3.359 | 3.380 | 1,407 | +0.03(+1.03%) |
Mar 22, 2019 | 3.373 | 3.380 | 3.345 | 3.345 | 3,914 | -0.02(-0.61%) |
Mar 21, 2019 | 3.359 | 3.507 | 3.359 | 3.366 | 1,854 | -0.11(-3.17%) |
Mar 20, 2019 | 3.421 | 3.522 | 3.413 | 3.476 | 26,142 | -0.01(-0.30%) |
Mar 19, 2019 | 3.448 | 3.724 | 3.414 | 3.487 | 17,404 | +0.09(+2.58%) |
Mar 18, 2019 | 3.393 | 3.407 | 3.380 | 3.399 | 13,914 | +0.02(+0.57%) |
Mar 15, 2019 | 3.421 | 3.452 | 3.380 | 3.380 | 1,159 | +0.02(+0.62%) |
Mar 14, 2019 | 3.480 | 3.574 | 3.359 | 3.359 | 1,742 | -0.02(-0.61%) |
Mar 13, 2019 | 3.531 | 3.580 | 3.380 | 3.380 | 10,118 | -0.02(-0.61%) |
Mar 12, 2019 | 3.469 | 3.504 | 3.400 | 3.400 | 4,077 | -0.03(-1.00%) |
Mar 11, 2019 | 3.428 | 3.504 | 3.393 | 3.435 | 95,893 | -0.06(-1.58%) |
Mar 08, 2019 | 3.711 | 3.711 | 3.490 | 3.490 | 1,014 | -0.16(-4.38%) |
Mar 07, 2019 | 3.650 | 3.650 | 3.650 | 27 | +0.00(+0.00%) | |
Mar 06, 2019 | 3.745 | 3.745 | 3.650 | 3.650 | 753 | +0.09(+2.56%) |
Mar 05, 2019 | 3.559 | 3.559 | 3.559 | 18 | +0.00(+0.00%) | |
Mar 04, 2019 | 3.560 | 3.560 | 3.559 | 189 | +0.00(+0.00%) | |
Mar 01, 2019 | 3.559 | 3.559 | 3.559 | 3.559 | 289 | -0.05(-1.34%) |
Feb 28, 2019 | 3.769 | 3.769 | 3.462 | 3.607 | 15,380 | +0.13(+3.77%) |
Feb 27, 2019 | 3.476 | 3.476 | 3.476 | 3.476 | 147 | -0.10(-2.70%) |
Feb 26, 2019 | 3.766 | 3.793 | 3.573 | 3.573 | 6,369 | -0.19(-5.15%) |
Feb 25, 2019 | 3.766 | 3.766 | 3.766 | 3.766 | 226 | +0.28(+8.14%) |
Feb 22, 2019 | 3.455 | 3.569 | 3.455 | 3.483 | 4,639 | -0.10(-2.88%) |
Feb 21, 2019 | 3.586 | 3.586 | 3.586 | 3.586 | 366 | -0.01(-0.19%) |
Feb 20, 2019 | 3.593 | 3.593 | 3.593 | 3.593 | 149 | -0.12(-3.16%) |
Feb 19, 2019 | 3.814 | 3.931 | 3.621 | 3.711 | 17,718 | +0.04(+1.13%) |
Feb 15, 2019 | 4.152 | 4.152 | 3.669 | 3.669 | 6,524 | -0.37(-9.06%) |
Feb 14, 2019 | 3.688 | 4.173 | 3.677 | 4.035 | 11,537 | +0.01(+0.17%) |
Feb 13, 2019 | 4.028 | 4.028 | 4.028 | 4.028 | 202 | +0.22(+5.87%) |
Feb 12, 2019 | 3.835 | 3.835 | 3.793 | 3.804 | 2,847 | +0.16(+4.47%) |
Feb 11, 2019 | 3.552 | 3.814 | 3.552 | 3.642 | 1,705 | -0.01(-0.38%) |
Feb 08, 2019 | 3.655 | 3.655 | 3.655 | 247 | +0.00(+0.00%) | |
Feb 07, 2019 | 3.828 | 4.062 | 3.497 | 3.655 | 13,777 | -0.17(-4.50%) |
Feb 05, 2019 | 3.828 | 3.828 | 3.828 | 0 | -0.08(-2.04%) | |
Feb 04, 2019 | 3.786 | 3.907 | 3.786 | 3.907 | 4,606 | +0.36(+10.01%) |