Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.125 | 4.410 | 4.125 | 4.240 | 17,215 | -0.10(-2.26%) |
Apr 29, 2019 | 4.390 | 4.400 | 4.171 | 4.338 | 17,107 | -0.01(-0.28%) |
Apr 26, 2019 | 4.166 | 4.420 | 4.166 | 4.350 | 16,500 | -0.12(-2.68%) |
Apr 25, 2019 | 4.312 | 4.520 | 4.286 | 4.470 | 90,459 | -0.09(-1.97%) |
Apr 24, 2019 | 4.560 | 4.670 | 4.400 | 4.560 | 10,485 | -0.19(-4.00%) |
Apr 23, 2019 | 4.750 | 4.750 | 4.560 | 4.750 | 66,084 | -0.30(-5.94%) |
Apr 22, 2019 | 4.855 | 5.050 | 4.855 | 5.050 | 5,113 | +0.09(+1.81%) |
Apr 18, 2019 | 4.840 | 4.980 | 4.680 | 4.960 | 14,800 | -0.05(-1.00%) |
Apr 17, 2019 | 4.990 | 5.010 | 4.710 | 5.010 | 12,943 | +0.18(+3.73%) |
Apr 16, 2019 | 4.930 | 4.940 | 4.750 | 4.830 | 13,092 | +0.12(+2.55%) |
Apr 15, 2019 | 4.805 | 4.910 | 4.710 | 4.710 | 13,743 | -0.23(-4.66%) |
Apr 12, 2019 | 5.040 | 5.040 | 4.900 | 4.940 | 13,900 | +0.18(+3.78%) |
Apr 11, 2019 | 4.800 | 4.900 | 4.760 | 4.760 | 5,061 | +0.12(+2.59%) |
Apr 10, 2019 | 4.850 | 4.940 | 4.630 | 4.640 | 38,692 | -0.01(-0.22%) |
Apr 09, 2019 | 4.700 | 4.700 | 4.550 | 4.650 | 3,287 | +0.06(+1.31%) |
Apr 08, 2019 | 4.700 | 4.700 | 4.590 | 4.590 | 9,612 | -0.11(-2.34%) |
Apr 05, 2019 | 4.595 | 4.700 | 4.490 | 4.700 | 63,800 | +0.22(+4.91%) |
Apr 04, 2019 | 4.584 | 4.700 | 4.480 | 4.480 | 63,761 | +0.00(+0.00%) |
Apr 03, 2019 | 4.540 | 4.660 | 4.480 | 4.480 | 9,470 | +0.09(+2.05%) |
Apr 02, 2019 | 4.460 | 4.480 | 4.390 | 4.390 | 5,584 | -0.08(-1.79%) |
Apr 01, 2019 | 4.290 | 4.470 | 4.290 | 4.470 | 30,186 | +0.28(+6.68%) |
Mar 29, 2019 | 4.180 | 4.250 | 4.180 | 4.190 | 6,600 | +0.19(+4.75%) |
Mar 28, 2019 | 4.000 | 4.190 | 3.990 | 4.000 | 8,042 | -0.04(-0.99%) |
Mar 27, 2019 | 4.150 | 4.160 | 4.040 | 4.040 | 7,093 | -0.08(-1.94%) |
Mar 26, 2019 | 4.080 | 4.230 | 4.080 | 4.120 | 13,798 | -0.03(-0.72%) |
Mar 25, 2019 | 4.199 | 4.200 | 4.110 | 4.150 | 7,702 | -0.05(-1.19%) |
Mar 22, 2019 | 4.040 | 4.230 | 4.040 | 4.200 | 6,600 | +0.02(+0.48%) |
Mar 21, 2019 | 4.040 | 4.240 | 4.040 | 4.180 | 10,568 | -0.07(-1.65%) |
Mar 20, 2019 | 4.330 | 4.330 | 4.095 | 4.250 | 21,344 | +0.07(+1.67%) |
Mar 19, 2019 | 4.250 | 4.250 | 4.150 | 4.180 | 4,535 | -0.05(-1.18%) |
Mar 18, 2019 | 4.190 | 4.240 | 4.175 | 4.230 | 6,465 | +0.04(+0.95%) |
Mar 15, 2019 | 4.290 | 4.290 | 4.060 | 4.190 | 15,200 | +0.10(+2.44%) |
Mar 14, 2019 | 4.200 | 4.299 | 4.070 | 4.090 | 7,870 | -0.04(-0.97%) |
Mar 13, 2019 | 4.260 | 4.260 | 4.130 | 4.130 | 1,072 | -0.06(-1.43%) |
Mar 12, 2019 | 4.080 | 4.270 | 4.070 | 4.190 | 9,049 | -0.08(-1.87%) |
Mar 11, 2019 | 4.170 | 4.290 | 4.070 | 4.270 | 7,802 | +0.09(+2.15%) |
Mar 08, 2019 | 4.170 | 4.270 | 4.170 | 4.180 | 10,500 | -0.10(-2.34%) |
Mar 07, 2019 | 4.380 | 4.380 | 4.210 | 4.280 | 6,694 | -0.01(-0.23%) |
Mar 06, 2019 | 4.280 | 4.440 | 4.280 | 4.290 | 2,773 | -0.03(-0.69%) |
Mar 05, 2019 | 4.440 | 4.440 | 4.220 | 4.320 | 17,363 | +0.01(+0.23%) |
Mar 04, 2019 | 4.370 | 4.440 | 4.300 | 4.310 | 13,830 | -0.16(-3.58%) |
Mar 01, 2019 | 4.520 | 4.560 | 4.460 | 4.470 | 4,900 | -0.08(-1.76%) |
Feb 28, 2019 | 4.490 | 4.550 | 4.340 | 4.550 | 26,472 | -0.01(-0.22%) |
Feb 27, 2019 | 4.435 | 4.560 | 4.290 | 4.560 | 5,436 | -0.04(-0.87%) |
Feb 26, 2019 | 4.600 | 4.600 | 4.370 | 4.600 | 40,816 | +0.11(+2.45%) |
Feb 25, 2019 | 4.560 | 4.560 | 4.350 | 4.490 | 19,154 | +0.09(+2.05%) |
Feb 22, 2019 | 4.360 | 4.410 | 4.280 | 4.400 | 15,700 | -0.01(-0.23%) |
Feb 21, 2019 | 4.490 | 4.530 | 4.290 | 4.410 | 9,274 | -0.11(-2.43%) |
Feb 20, 2019 | 4.470 | 4.620 | 4.350 | 4.520 | 19,953 | +0.05(+1.12%) |
Feb 19, 2019 | 4.260 | 4.470 | 4.250 | 4.470 | 7,523 | +0.22(+5.18%) |
Feb 15, 2019 | 4.070 | 4.320 | 4.070 | 4.250 | 23,700 | +0.26(+6.52%) |
Feb 14, 2019 | 4.070 | 4.070 | 3.980 | 3.990 | 19,167 | -0.08(-1.97%) |
Feb 13, 2019 | 3.950 | 4.070 | 3.950 | 4.070 | 5,572 | +0.00(+0.00%) |
Feb 12, 2019 | 3.890 | 4.090 | 3.890 | 4.070 | 10,392 | +0.17(+4.36%) |
Feb 11, 2019 | 4.090 | 4.090 | 3.860 | 3.900 | 4,591 | -0.19(-4.65%) |
Feb 08, 2019 | 3.905 | 4.090 | 3.900 | 4.090 | 21,100 | +0.04(+0.99%) |
Feb 07, 2019 | 3.960 | 4.070 | 3.900 | 4.050 | 22,048 | -0.04(-0.98%) |
Feb 06, 2019 | 4.070 | 4.090 | 4.070 | 4.090 | 8,923 | -0.03(-0.73%) |
Feb 05, 2019 | 3.870 | 4.150 | 3.870 | 4.120 | 11,011 | +0.02(+0.49%) |
Feb 04, 2019 | 3.910 | 4.100 | 3.910 | 4.100 | 10,252 | -0.05(-1.20%) |