Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.620 | 2.720 | 2.470 | 2.690 | 718,542 | +0.05(+1.89%) |
Apr 29, 2019 | 2.750 | 2.860 | 2.630 | 2.640 | 394,355 | -0.08(-2.94%) |
Apr 26, 2019 | 2.560 | 2.770 | 2.540 | 2.720 | 628,200 | +0.14(+5.43%) |
Apr 25, 2019 | 2.750 | 2.810 | 2.500 | 2.580 | 1,922,869 | -0.16(-5.84%) |
Apr 24, 2019 | 3.010 | 3.085 | 2.720 | 2.740 | 1,090,469 | -0.25(-8.36%) |
Apr 23, 2019 | 3.150 | 3.160 | 2.880 | 2.990 | 562,743 | -0.16(-5.08%) |
Apr 22, 2019 | 3.210 | 3.260 | 3.060 | 3.150 | 180,188 | -0.03(-0.94%) |
Apr 18, 2019 | 3.330 | 3.420 | 3.180 | 3.180 | 725,700 | -0.19(-5.64%) |
Apr 17, 2019 | 3.690 | 3.690 | 3.220 | 3.370 | 267,352 | -0.22(-6.13%) |
Apr 16, 2019 | 3.750 | 3.830 | 3.570 | 3.590 | 172,886 | -0.13(-3.49%) |
Apr 15, 2019 | 3.720 | 3.860 | 3.620 | 3.720 | 134,531 | -0.01(-0.27%) |
Apr 12, 2019 | 3.850 | 3.970 | 3.700 | 3.730 | 220,000 | -0.08(-2.10%) |
Apr 11, 2019 | 3.900 | 4.000 | 3.760 | 3.810 | 187,375 | -0.10(-2.56%) |
Apr 10, 2019 | 3.940 | 4.180 | 3.900 | 3.910 | 133,580 | -0.05(-1.26%) |
Apr 09, 2019 | 4.390 | 4.390 | 3.960 | 3.960 | 339,911 | -0.44(-10.00%) |
Apr 08, 2019 | 4.390 | 4.420 | 4.110 | 4.400 | 163,580 | +0.00(+0.00%) |
Apr 05, 2019 | 4.450 | 4.561 | 4.300 | 4.400 | 260,900 | -0.04(-0.90%) |
Apr 04, 2019 | 4.190 | 4.450 | 4.150 | 4.440 | 470,169 | +0.26(+6.22%) |
Apr 03, 2019 | 3.970 | 4.190 | 3.970 | 4.180 | 604,245 | +0.17(+4.24%) |
Apr 02, 2019 | 3.860 | 4.020 | 3.860 | 4.010 | 149,418 | +0.15(+3.89%) |
Apr 01, 2019 | 3.620 | 3.870 | 3.610 | 3.860 | 477,955 | +0.28(+7.82%) |
Mar 29, 2019 | 3.640 | 3.670 | 3.550 | 3.580 | 86,400 | -0.01(-0.28%) |
Mar 28, 2019 | 3.600 | 3.660 | 3.470 | 3.590 | 77,162 | +0.00(+0.00%) |
Mar 27, 2019 | 3.590 | 3.610 | 3.440 | 3.590 | 151,162 | +0.00(+0.00%) |
Mar 26, 2019 | 3.610 | 3.660 | 3.530 | 3.590 | 67,933 | +0.00(+0.00%) |
Mar 25, 2019 | 3.540 | 3.610 | 3.300 | 3.590 | 164,966 | +0.06(+1.70%) |
Mar 22, 2019 | 3.700 | 3.760 | 3.520 | 3.530 | 139,900 | -0.17(-4.59%) |
Mar 21, 2019 | 3.700 | 3.830 | 3.670 | 3.700 | 112,585 | -0.04(-1.07%) |
Mar 20, 2019 | 3.730 | 3.780 | 3.660 | 3.740 | 110,412 | +0.01(+0.27%) |
Mar 19, 2019 | 3.890 | 3.910 | 3.710 | 3.730 | 106,444 | -0.13(-3.37%) |
Mar 18, 2019 | 3.830 | 3.900 | 3.800 | 3.860 | 102,397 | +0.03(+0.78%) |
Mar 15, 2019 | 3.760 | 3.910 | 3.760 | 3.830 | 192,800 | +0.08(+2.13%) |
Mar 14, 2019 | 3.980 | 4.010 | 3.750 | 3.750 | 140,437 | -0.23(-5.78%) |
Mar 13, 2019 | 4.160 | 4.180 | 3.774 | 3.980 | 115,893 | -0.15(-3.63%) |
Mar 12, 2019 | 3.950 | 4.160 | 3.950 | 4.130 | 157,987 | +0.12(+2.99%) |
Mar 11, 2019 | 3.740 | 4.020 | 3.740 | 4.010 | 147,799 | +0.31(+8.38%) |
Mar 08, 2019 | 4.150 | 4.150 | 3.700 | 3.700 | 381,000 | -0.32(-7.96%) |
Mar 07, 2019 | 4.020 | 4.155 | 3.960 | 4.020 | 103,894 | +0.00(+0.00%) |
Mar 06, 2019 | 4.270 | 4.270 | 4.000 | 4.020 | 120,011 | -0.25(-5.85%) |
Mar 05, 2019 | 4.410 | 4.510 | 4.240 | 4.270 | 125,393 | -0.17(-3.83%) |
Mar 04, 2019 | 4.610 | 4.710 | 4.200 | 4.440 | 218,574 | -0.13(-2.84%) |
Mar 01, 2019 | 4.440 | 4.750 | 4.400 | 4.570 | 541,900 | +0.18(+4.10%) |
Feb 28, 2019 | 4.240 | 4.480 | 4.110 | 4.390 | 430,079 | +0.17(+4.03%) |
Feb 27, 2019 | 3.970 | 4.270 | 3.970 | 4.220 | 211,945 | +0.23(+5.76%) |
Feb 26, 2019 | 4.030 | 4.090 | 3.910 | 3.990 | 108,019 | -0.04(-0.99%) |
Feb 25, 2019 | 3.800 | 4.040 | 3.710 | 4.030 | 166,003 | +0.24(+6.33%) |
Feb 22, 2019 | 3.770 | 3.900 | 3.750 | 3.790 | 133,800 | +0.04(+1.07%) |
Feb 21, 2019 | 3.630 | 3.760 | 3.550 | 3.750 | 109,961 | +0.11(+3.02%) |
Feb 20, 2019 | 3.760 | 3.770 | 3.640 | 3.640 | 100,515 | -0.13(-3.45%) |
Feb 19, 2019 | 3.870 | 4.060 | 3.710 | 3.770 | 88,894 | -0.10(-2.58%) |
Feb 15, 2019 | 3.710 | 3.880 | 3.660 | 3.870 | 132,700 | +0.17(+4.59%) |
Feb 14, 2019 | 3.850 | 3.865 | 3.600 | 3.700 | 184,053 | -0.19(-4.88%) |
Feb 13, 2019 | 3.920 | 4.120 | 3.850 | 3.890 | 137,571 | +0.00(+0.00%) |
Feb 12, 2019 | 3.910 | 3.970 | 3.840 | 3.890 | 75,634 | +0.00(+0.00%) |
Feb 11, 2019 | 3.900 | 3.950 | 3.800 | 3.890 | 41,170 | +0.00(+0.00%) |
Feb 08, 2019 | 3.730 | 3.910 | 3.730 | 3.890 | 72,700 | +0.15(+4.01%) |
Feb 07, 2019 | 3.710 | 3.800 | 3.520 | 3.740 | 121,853 | +0.00(+0.00%) |
Feb 06, 2019 | 3.840 | 3.881 | 3.680 | 3.740 | 41,195 | -0.10(-2.60%) |
Feb 05, 2019 | 4.000 | 4.130 | 3.800 | 3.840 | 84,039 | -0.14(-3.52%) |
Feb 04, 2019 | 3.860 | 3.990 | 3.780 | 3.980 | 100,168 | +0.11(+2.84%) |