Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.220 | 3.230 | 3.105 | 3.122 | 43,105 | -0.13(-3.93%) |
Apr 29, 2019 | 3.200 | 3.395 | 3.200 | 3.250 | 19,991 | +0.06(+1.88%) |
Apr 26, 2019 | 3.210 | 3.380 | 3.160 | 3.190 | 37,000 | -0.08(-2.45%) |
Apr 25, 2019 | 3.300 | 3.480 | 3.250 | 3.270 | 17,303 | -0.03(-0.91%) |
Apr 24, 2019 | 3.750 | 3.750 | 3.300 | 3.300 | 66,245 | +0.05(+1.54%) |
Apr 23, 2019 | 3.250 | 3.359 | 3.175 | 3.250 | 73,374 | -0.06(-1.81%) |
Apr 22, 2019 | 3.330 | 3.490 | 3.300 | 3.310 | 36,064 | -0.12(-3.50%) |
Apr 18, 2019 | 3.370 | 3.640 | 3.300 | 3.430 | 35,400 | -0.15(-4.19%) |
Apr 17, 2019 | 3.627 | 3.627 | 3.430 | 3.580 | 10,519 | +0.14(+4.07%) |
Apr 16, 2019 | 3.520 | 3.700 | 3.350 | 3.440 | 31,976 | -0.04(-1.15%) |
Apr 15, 2019 | 3.900 | 3.910 | 3.430 | 3.480 | 29,043 | -0.47(-11.92%) |
Apr 12, 2019 | 3.740 | 4.220 | 3.740 | 3.951 | 22,500 | +0.22(+5.92%) |
Apr 11, 2019 | 3.920 | 3.920 | 3.540 | 3.730 | 21,195 | -0.22(-5.57%) |
Apr 10, 2019 | 4.170 | 4.200 | 3.950 | 3.950 | 5,171 | -0.25(-5.95%) |
Apr 09, 2019 | 4.410 | 4.420 | 4.200 | 4.200 | 44,182 | -0.31(-6.87%) |
Apr 08, 2019 | 4.720 | 4.750 | 4.510 | 4.510 | 22,293 | -0.01(-0.22%) |
Apr 05, 2019 | 4.580 | 4.750 | 4.500 | 4.520 | 31,400 | -0.01(-0.22%) |
Apr 04, 2019 | 4.412 | 4.770 | 4.412 | 4.530 | 26,460 | -0.07(-1.52%) |
Apr 03, 2019 | 4.580 | 4.840 | 4.580 | 4.600 | 34,442 | +0.10(+2.22%) |
Apr 02, 2019 | 4.690 | 4.970 | 4.500 | 4.500 | 96,375 | -0.27(-5.66%) |
Apr 01, 2019 | 4.890 | 5.051 | 4.700 | 4.770 | 44,177 | -0.23(-4.60%) |
Mar 29, 2019 | 5.010 | 5.292 | 4.900 | 5.000 | 99,500 | -0.25(-4.76%) |
Mar 28, 2019 | 5.250 | 5.400 | 5.010 | 5.250 | 33,003 | -0.05(-0.94%) |
Mar 27, 2019 | 5.413 | 5.490 | 5.174 | 5.300 | 52,278 | +0.03(+0.57%) |
Mar 26, 2019 | 4.690 | 5.410 | 4.680 | 5.270 | 30,212 | +0.42(+8.66%) |
Mar 25, 2019 | 4.900 | 5.093 | 4.710 | 4.850 | 39,462 | -0.05(-1.02%) |
Mar 22, 2019 | 5.170 | 5.170 | 4.900 | 4.900 | 59,600 | -0.43(-8.07%) |
Mar 21, 2019 | 4.650 | 5.330 | 4.650 | 5.330 | 34,571 | +0.75(+16.38%) |
Mar 20, 2019 | 4.880 | 4.880 | 4.580 | 4.580 | 10,901 | -0.10(-2.14%) |
Mar 19, 2019 | 4.710 | 4.732 | 4.680 | 4.680 | 31,036 | -0.08(-1.68%) |
Mar 18, 2019 | 4.990 | 5.000 | 4.750 | 4.760 | 46,598 | -0.15(-3.05%) |
Mar 15, 2019 | 5.070 | 5.200 | 4.910 | 4.910 | 30,700 | -0.28(-5.39%) |
Mar 14, 2019 | 5.200 | 5.360 | 4.790 | 5.190 | 64,425 | -0.10(-1.89%) |
Mar 13, 2019 | 5.050 | 5.300 | 5.050 | 5.290 | 28,761 | +0.23(+4.48%) |
Mar 12, 2019 | 5.100 | 5.200 | 5.050 | 5.063 | 19,795 | -0.04(-0.73%) |
Mar 11, 2019 | 5.290 | 5.380 | 5.100 | 5.100 | 13,627 | -0.27(-5.03%) |
Mar 08, 2019 | 5.240 | 5.595 | 5.240 | 5.370 | 18,900 | +0.13(+2.48%) |
Mar 07, 2019 | 5.640 | 5.750 | 5.240 | 5.240 | 35,887 | -0.17(-3.14%) |
Mar 06, 2019 | 5.620 | 5.690 | 5.410 | 5.410 | 12,234 | -0.25(-4.42%) |
Mar 05, 2019 | 5.510 | 5.720 | 5.490 | 5.660 | 19,381 | +0.16(+2.91%) |
Mar 04, 2019 | 5.640 | 5.649 | 5.500 | 5.500 | 6,766 | -0.16(-2.83%) |
Mar 01, 2019 | 5.790 | 5.790 | 5.600 | 5.660 | 7,200 | -0.04(-0.70%) |
Feb 28, 2019 | 5.760 | 5.760 | 5.550 | 5.700 | 13,401 | +0.07(+1.24%) |
Feb 27, 2019 | 5.580 | 5.819 | 5.580 | 5.630 | 2,080 | +0.08(+1.44%) |
Feb 26, 2019 | 5.500 | 5.550 | 5.400 | 5.550 | 10,510 | +0.04(+0.73%) |
Feb 25, 2019 | 5.510 | 5.605 | 5.500 | 5.510 | 6,312 | +0.01(+0.18%) |
Feb 22, 2019 | 5.720 | 5.720 | 5.500 | 5.500 | 2,400 | -0.19(-3.34%) |
Feb 21, 2019 | 5.680 | 5.880 | 5.600 | 5.690 | 11,696 | +0.08(+1.43%) |
Feb 20, 2019 | 5.750 | 5.950 | 5.610 | 5.610 | 13,212 | -0.09(-1.58%) |
Feb 19, 2019 | 6.010 | 6.010 | 5.700 | 5.700 | 7,861 | -0.30(-5.00%) |
Feb 15, 2019 | 5.930 | 6.050 | 5.930 | 6.000 | 1,100 | +0.14(+2.39%) |
Feb 14, 2019 | 6.160 | 6.232 | 5.860 | 5.860 | 2,375 | -0.26(-4.25%) |
Feb 13, 2019 | 5.780 | 6.150 | 5.780 | 6.120 | 11,523 | +0.12(+2.00%) |
Feb 12, 2019 | 5.660 | 6.077 | 5.660 | 6.000 | 4,254 | +0.45(+8.11%) |
Feb 11, 2019 | 5.850 | 5.930 | 5.280 | 5.550 | 19,436 | -0.27(-4.64%) |
Feb 08, 2019 | 5.860 | 6.150 | 5.780 | 5.820 | 9,200 | -0.03(-0.51%) |
Feb 07, 2019 | 5.870 | 5.885 | 5.850 | 5.850 | 3,892 | -0.00(-0.06%) |
Feb 06, 2019 | 6.000 | 6.086 | 5.854 | 5.854 | 4,145 | -0.15(-2.44%) |
Feb 05, 2019 | 6.180 | 6.250 | 6.000 | 6.000 | 13,248 | -0.10(-1.64%) |
Feb 04, 2019 | 6.000 | 6.270 | 6.000 | 6.100 | 15,970 | +0.09(+1.50%) |