Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.864 | 3.893 | 3.847 | 3.893 | 2,161,430 | +0.01(+0.30%) |
Apr 29, 2019 | 3.864 | 3.893 | 3.853 | 3.882 | 1,928,085 | +0.02(+0.45%) |
Apr 26, 2019 | 3.847 | 3.870 | 3.841 | 3.864 | 1,818,117 | +0.03(+0.90%) |
Apr 25, 2019 | 3.853 | 3.859 | 3.813 | 3.830 | 1,923,945 | -0.01(-0.30%) |
Apr 24, 2019 | 3.859 | 3.870 | 3.830 | 3.841 | 2,824,412 | -0.01(-0.15%) |
Apr 23, 2019 | 3.813 | 3.876 | 3.807 | 3.847 | 2,773,252 | +0.04(+1.05%) |
Apr 22, 2019 | 3.813 | 3.830 | 3.796 | 3.807 | 2,321,166 | +0.01(+0.15%) |
Apr 18, 2019 | 3.841 | 3.851 | 3.801 | 3.801 | 1,888,091 | -0.02(-0.60%) |
Apr 17, 2019 | 3.830 | 3.859 | 3.819 | 3.824 | 2,036,175 | -0.01(-0.15%) |
Apr 16, 2019 | 3.790 | 3.830 | 3.784 | 3.830 | 3,137,236 | +0.05(+1.36%) |
Apr 15, 2019 | 3.779 | 3.784 | 3.767 | 3.779 | 1,506,365 | -0.01(-0.15%) |
Apr 12, 2019 | 3.773 | 3.790 | 3.761 | 3.784 | 1,888,791 | +0.02(+0.61%) |
Apr 11, 2019 | 3.767 | 3.779 | 3.756 | 3.761 | 1,623,629 | +0.00(+0.00%) |
Apr 10, 2019 | 3.756 | 3.767 | 3.744 | 3.761 | 1,552,452 | +0.01(+0.15%) |
Apr 09, 2019 | 3.761 | 3.773 | 3.750 | 3.756 | 1,505,802 | -0.01(-0.30%) |
Apr 08, 2019 | 3.773 | 3.784 | 3.767 | 3.767 | 1,462,880 | -0.01(-0.30%) |
Apr 05, 2019 | 3.767 | 3.779 | 3.761 | 3.779 | 1,159,655 | +0.02(+0.46%) |
Apr 04, 2019 | 3.744 | 3.779 | 3.739 | 3.761 | 1,830,016 | +0.01(+0.30%) |
Apr 03, 2019 | 3.767 | 3.779 | 3.750 | 3.750 | 1,640,832 | -0.01(-0.15%) |
Apr 02, 2019 | 3.739 | 3.773 | 3.733 | 3.756 | 1,593,360 | +0.01(+0.31%) |
Apr 01, 2019 | 3.733 | 3.761 | 3.733 | 3.744 | 1,699,088 | +0.02(+0.46%) |
Mar 29, 2019 | 3.773 | 3.779 | 3.727 | 3.727 | 3,340,066 | -0.03(-0.91%) |
Mar 28, 2019 | 3.744 | 3.779 | 3.739 | 3.761 | 2,901,898 | +0.02(+0.61%) |
Mar 27, 2019 | 3.750 | 3.761 | 3.716 | 3.738 | 2,850,086 | -0.01(-0.15%) |
Mar 26, 2019 | 3.727 | 3.767 | 3.716 | 3.744 | 3,171,997 | +0.02(+0.46%) |
Mar 25, 2019 | 3.750 | 3.755 | 3.699 | 3.727 | 3,262,708 | -0.02(-0.45%) |
Mar 22, 2019 | 3.761 | 3.789 | 3.733 | 3.744 | 2,743,986 | -0.03(-0.90%) |
Mar 21, 2019 | 3.744 | 3.801 | 3.744 | 3.778 | 3,013,304 | +0.03(+0.91%) |
Mar 20, 2019 | 3.761 | 3.767 | 3.738 | 3.744 | 2,056,298 | -0.01(-0.15%) |
Mar 19, 2019 | 3.761 | 3.789 | 3.750 | 3.750 | 2,176,161 | +0.00(+0.00%) |
Mar 18, 2019 | 3.738 | 3.755 | 3.721 | 3.750 | 1,922,102 | +0.03(+0.76%) |
Mar 15, 2019 | 3.755 | 3.761 | 3.699 | 3.721 | 3,259,841 | -0.02(-0.61%) |
Mar 14, 2019 | 3.761 | 3.767 | 3.744 | 3.744 | 1,599,876 | -0.01(-0.30%) |
Mar 13, 2019 | 3.750 | 3.767 | 3.733 | 3.755 | 2,478,148 | +0.01(+0.15%) |
Mar 12, 2019 | 3.733 | 3.755 | 3.716 | 3.750 | 2,010,871 | +0.02(+0.46%) |
Mar 11, 2019 | 3.699 | 3.744 | 3.688 | 3.733 | 2,937,517 | +0.03(+0.76%) |
Mar 08, 2019 | 3.693 | 3.724 | 3.682 | 3.705 | 1,770,712 | -0.01(-0.15%) |
Mar 07, 2019 | 3.721 | 3.733 | 3.682 | 3.710 | 2,564,166 | -0.01(-0.15%) |
Mar 06, 2019 | 3.755 | 3.761 | 3.705 | 3.716 | 2,542,785 | -0.05(-1.20%) |
Mar 05, 2019 | 3.806 | 3.818 | 3.727 | 3.761 | 2,781,168 | -0.05(-1.19%) |
Mar 04, 2019 | 3.806 | 3.835 | 3.795 | 3.806 | 1,780,959 | +0.01(+0.15%) |
Mar 01, 2019 | 3.891 | 3.891 | 3.795 | 3.801 | 3,175,454 | -0.08(-2.04%) |
Feb 28, 2019 | 3.886 | 3.897 | 3.857 | 3.880 | 3,205,990 | -0.01(-0.29%) |
Feb 27, 2019 | 3.880 | 3.908 | 3.863 | 3.891 | 3,219,787 | +0.01(+0.29%) |
Feb 26, 2019 | 3.869 | 3.886 | 3.846 | 3.880 | 5,427,978 | +0.02(+0.44%) |
Feb 25, 2019 | 3.874 | 3.903 | 3.846 | 3.863 | 4,970,619 | -0.01(-0.15%) |
Feb 22, 2019 | 3.762 | 3.880 | 3.762 | 3.869 | 6,929,760 | +0.11(+2.84%) |
Feb 21, 2019 | 3.773 | 3.785 | 3.723 | 3.762 | 3,589,550 | -0.01(-0.15%) |
Feb 20, 2019 | 3.706 | 3.773 | 3.706 | 3.768 | 3,452,702 | +0.08(+2.13%) |
Feb 19, 2019 | 3.678 | 3.695 | 3.678 | 3.689 | 2,720,196 | +0.01(+0.31%) |
Feb 15, 2019 | 3.661 | 3.684 | 3.633 | 3.678 | 3,534,690 | +0.05(+1.39%) |
Feb 14, 2019 | 3.655 | 3.672 | 3.616 | 3.627 | 2,984,315 | -0.02(-0.46%) |
Feb 13, 2019 | 3.611 | 3.661 | 3.611 | 3.644 | 4,540,289 | +0.04(+1.25%) |
Feb 12, 2019 | 3.594 | 3.616 | 3.588 | 3.599 | 2,899,623 | +0.02(+0.47%) |
Feb 11, 2019 | 3.616 | 3.639 | 3.571 | 3.583 | 4,442,056 | -0.02(-0.62%) |
Feb 08, 2019 | 3.695 | 3.706 | 3.599 | 3.605 | 5,428,656 | -0.11(-2.87%) |
Feb 07, 2019 | 3.846 | 3.852 | 3.594 | 3.712 | 12,037,413 | -0.15(-3.78%) |
Feb 06, 2019 | 3.874 | 3.914 | 3.858 | 3.858 | 3,166,784 | -0.03(-0.87%) |
Feb 05, 2019 | 3.886 | 3.897 | 3.852 | 3.891 | 2,312,487 | +0.02(+0.43%) |
Feb 04, 2019 | 3.846 | 3.880 | 3.835 | 3.874 | 2,404,706 | +0.03(+0.88%) |