Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.670 | 3.775 | 3.640 | 3.660 | 820,100 | +0.01(+0.27%) |
Apr 29, 2019 | 3.810 | 3.810 | 3.620 | 3.650 | 456,960 | -0.18(-4.70%) |
Apr 26, 2019 | 3.700 | 3.840 | 3.670 | 3.830 | 629,100 | +0.19(+5.22%) |
Apr 25, 2019 | 3.700 | 3.740 | 3.630 | 3.640 | 370,330 | -0.06(-1.62%) |
Apr 24, 2019 | 3.580 | 3.780 | 3.580 | 3.700 | 608,561 | +0.10(+2.78%) |
Apr 23, 2019 | 3.660 | 3.720 | 3.570 | 3.600 | 621,246 | -0.11(-2.96%) |
Apr 22, 2019 | 3.810 | 3.815 | 3.690 | 3.710 | 377,640 | -0.07(-1.85%) |
Apr 18, 2019 | 3.770 | 3.820 | 3.640 | 3.780 | 616,500 | +0.00(+0.00%) |
Apr 17, 2019 | 3.880 | 3.920 | 3.760 | 3.780 | 521,101 | -0.13(-3.32%) |
Apr 16, 2019 | 3.910 | 3.970 | 3.830 | 3.910 | 383,609 | -0.03(-0.76%) |
Apr 15, 2019 | 3.880 | 3.950 | 3.860 | 3.940 | 198,778 | +0.05(+1.29%) |
Apr 12, 2019 | 3.940 | 3.980 | 3.870 | 3.890 | 298,200 | -0.06(-1.52%) |
Apr 11, 2019 | 3.950 | 4.040 | 3.920 | 3.950 | 344,517 | -0.05(-1.25%) |
Apr 10, 2019 | 4.100 | 4.150 | 3.970 | 4.000 | 436,404 | -0.10(-2.44%) |
Apr 09, 2019 | 4.010 | 4.100 | 3.989 | 4.100 | 439,793 | +0.11(+2.76%) |
Apr 08, 2019 | 3.990 | 4.040 | 3.950 | 3.990 | 640,046 | +0.07(+1.79%) |
Apr 05, 2019 | 3.920 | 3.950 | 3.860 | 3.920 | 405,000 | +0.00(+0.00%) |
Apr 04, 2019 | 3.880 | 3.940 | 3.830 | 3.920 | 536,589 | +0.04(+1.03%) |
Apr 03, 2019 | 3.930 | 3.980 | 3.830 | 3.880 | 600,249 | -0.04(-1.02%) |
Apr 02, 2019 | 3.830 | 3.920 | 3.750 | 3.920 | 550,396 | +0.09(+2.35%) |
Apr 01, 2019 | 3.910 | 3.990 | 3.810 | 3.830 | 609,488 | -0.10(-2.54%) |
Mar 29, 2019 | 4.010 | 4.020 | 3.880 | 3.930 | 421,000 | -0.01(-0.25%) |
Mar 28, 2019 | 4.000 | 4.030 | 3.870 | 3.940 | 700,880 | -0.05(-1.25%) |
Mar 27, 2019 | 4.100 | 4.100 | 3.970 | 3.990 | 485,615 | -0.10(-2.44%) |
Mar 26, 2019 | 4.090 | 4.150 | 4.020 | 4.090 | 648,986 | -0.01(-0.24%) |
Mar 25, 2019 | 3.970 | 4.210 | 3.960 | 4.100 | 1,375,901 | +0.23(+5.94%) |
Mar 22, 2019 | 3.930 | 4.060 | 3.870 | 3.870 | 707,500 | -0.08(-2.03%) |
Mar 21, 2019 | 3.980 | 4.040 | 3.900 | 3.950 | 781,964 | +0.03(+0.77%) |
Mar 20, 2019 | 3.960 | 4.010 | 3.810 | 3.920 | 729,396 | +0.00(+0.00%) |
Mar 19, 2019 | 3.990 | 4.030 | 3.910 | 3.920 | 339,294 | -0.03(-0.76%) |
Mar 18, 2019 | 3.990 | 4.030 | 3.890 | 3.950 | 334,581 | -0.01(-0.25%) |
Mar 15, 2019 | 3.920 | 4.000 | 3.910 | 3.960 | 1,599,100 | +0.03(+0.76%) |
Mar 14, 2019 | 4.090 | 4.090 | 3.920 | 3.930 | 618,284 | -0.26(-6.21%) |
Mar 13, 2019 | 4.130 | 4.240 | 4.102 | 4.190 | 652,760 | +0.09(+2.20%) |
Mar 12, 2019 | 4.050 | 4.150 | 3.980 | 4.100 | 622,616 | +0.09(+2.24%) |
Mar 11, 2019 | 4.000 | 4.040 | 3.930 | 4.010 | 506,186 | +0.00(+0.00%) |
Mar 08, 2019 | 3.930 | 4.050 | 3.920 | 4.010 | 837,500 | +0.15(+3.89%) |
Mar 07, 2019 | 4.000 | 4.030 | 3.810 | 3.860 | 1,148,094 | -0.11(-2.77%) |
Mar 06, 2019 | 4.160 | 4.230 | 3.950 | 3.970 | 873,340 | -0.18(-4.34%) |
Mar 05, 2019 | 4.200 | 4.260 | 4.140 | 4.150 | 431,148 | -0.07(-1.66%) |
Mar 04, 2019 | 4.280 | 4.300 | 4.090 | 4.220 | 491,043 | -0.09(-2.09%) |
Mar 01, 2019 | 4.610 | 4.700 | 4.220 | 4.310 | 736,800 | -0.38(-8.10%) |
Feb 28, 2019 | 4.670 | 4.730 | 4.518 | 4.690 | 436,473 | +0.06(+1.30%) |
Feb 27, 2019 | 4.860 | 4.910 | 4.580 | 4.630 | 467,833 | -0.28(-5.70%) |
Feb 26, 2019 | 4.840 | 4.930 | 4.643 | 4.910 | 509,257 | +0.07(+1.45%) |
Feb 25, 2019 | 4.910 | 5.077 | 4.840 | 4.840 | 322,345 | -0.06(-1.22%) |
Feb 22, 2019 | 4.860 | 5.090 | 4.810 | 4.900 | 557,400 | +0.03(+0.62%) |
Feb 21, 2019 | 4.830 | 4.880 | 4.700 | 4.870 | 406,341 | +0.06(+1.25%) |
Feb 20, 2019 | 4.720 | 4.930 | 4.620 | 4.810 | 874,073 | +0.13(+2.78%) |
Feb 19, 2019 | 4.620 | 4.700 | 4.570 | 4.680 | 757,162 | +0.15(+3.31%) |
Feb 15, 2019 | 4.570 | 4.570 | 4.500 | 4.530 | 350,600 | +0.01(+0.22%) |
Feb 14, 2019 | 4.490 | 4.550 | 4.420 | 4.520 | 373,967 | +0.05(+1.12%) |
Feb 13, 2019 | 4.550 | 4.560 | 4.450 | 4.470 | 257,155 | -0.09(-1.97%) |
Feb 12, 2019 | 4.550 | 4.560 | 4.470 | 4.560 | 198,228 | +0.02(+0.44%) |
Feb 11, 2019 | 4.530 | 4.590 | 4.530 | 4.540 | 168,177 | -0.03(-0.66%) |
Feb 08, 2019 | 4.500 | 4.590 | 4.500 | 4.570 | 406,600 | +0.06(+1.33%) |
Feb 07, 2019 | 4.540 | 4.600 | 4.420 | 4.510 | 381,755 | -0.06(-1.31%) |
Feb 06, 2019 | 4.520 | 4.600 | 4.493 | 4.570 | 357,373 | -0.01(-0.22%) |
Feb 05, 2019 | 4.630 | 4.640 | 4.500 | 4.580 | 347,811 | -0.07(-1.51%) |
Feb 04, 2019 | 4.650 | 4.720 | 4.600 | 4.650 | 252,631 | -0.10(-2.11%) |