Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.343 | 4.401 | 4.252 | 4.279 | 400,364 | -0.09(-2.08%) |
Apr 29, 2019 | 4.337 | 4.415 | 4.257 | 4.369 | 247,472 | +0.03(+0.74%) |
Apr 26, 2019 | 4.417 | 4.433 | 4.284 | 4.337 | 281,533 | -0.11(-2.52%) |
Apr 25, 2019 | 4.481 | 4.524 | 4.428 | 4.449 | 279,205 | -0.03(-0.60%) |
Apr 24, 2019 | 4.583 | 4.599 | 4.455 | 4.476 | 1,087,521 | -0.10(-2.10%) |
Apr 23, 2019 | 4.375 | 4.593 | 4.348 | 4.572 | 953,898 | +0.33(+7.66%) |
Apr 22, 2019 | 4.263 | 4.289 | 4.183 | 4.247 | 154,492 | +0.01(+0.13%) |
Apr 18, 2019 | 4.215 | 4.273 | 4.193 | 4.241 | 278,159 | +0.02(+0.51%) |
Apr 17, 2019 | 4.188 | 4.295 | 4.177 | 4.220 | 204,213 | +0.05(+1.15%) |
Apr 16, 2019 | 4.204 | 4.215 | 4.092 | 4.172 | 310,901 | -0.02(-0.38%) |
Apr 15, 2019 | 4.193 | 4.257 | 4.145 | 4.188 | 253,245 | -0.02(-0.38%) |
Apr 12, 2019 | 4.321 | 4.401 | 4.145 | 4.204 | 334,766 | -0.10(-2.23%) |
Apr 11, 2019 | 4.375 | 4.417 | 4.263 | 4.300 | 437,321 | -0.09(-1.95%) |
Apr 10, 2019 | 4.380 | 4.423 | 4.167 | 4.385 | 579,859 | +0.01(+0.12%) |
Apr 09, 2019 | 4.305 | 4.455 | 4.167 | 4.380 | 601,625 | +0.14(+3.27%) |
Apr 08, 2019 | 4.113 | 4.284 | 4.100 | 4.241 | 641,101 | +0.14(+3.38%) |
Apr 05, 2019 | 3.873 | 4.135 | 3.857 | 4.103 | 670,282 | +0.25(+6.51%) |
Apr 04, 2019 | 3.767 | 3.911 | 3.767 | 3.852 | 477,842 | +0.08(+2.12%) |
Apr 03, 2019 | 3.639 | 3.815 | 3.639 | 3.772 | 415,552 | +0.17(+4.74%) |
Apr 02, 2019 | 3.553 | 3.617 | 3.494 | 3.601 | 275,561 | +0.11(+3.21%) |
Apr 01, 2019 | 3.468 | 3.526 | 3.446 | 3.489 | 203,750 | +0.06(+1.87%) |
Mar 29, 2019 | 3.244 | 3.484 | 3.244 | 3.425 | 491,465 | +0.22(+6.82%) |
Mar 28, 2019 | 3.254 | 3.292 | 3.105 | 3.206 | 341,015 | -0.06(-1.96%) |
Mar 27, 2019 | 3.142 | 3.292 | 3.084 | 3.270 | 338,987 | +0.13(+4.07%) |
Mar 26, 2019 | 3.126 | 3.174 | 3.110 | 3.142 | 93,265 | +0.04(+1.20%) |
Mar 25, 2019 | 3.142 | 3.153 | 3.068 | 3.105 | 100,414 | -0.05(-1.69%) |
Mar 22, 2019 | 3.217 | 3.254 | 3.126 | 3.158 | 199,247 | -0.10(-2.95%) |
Mar 21, 2019 | 3.132 | 3.270 | 3.132 | 3.254 | 158,148 | +0.12(+3.74%) |
Mar 20, 2019 | 3.046 | 3.148 | 3.036 | 3.137 | 442,836 | +0.09(+2.98%) |
Mar 19, 2019 | 3.073 | 3.100 | 3.020 | 3.046 | 175,429 | -0.02(-0.52%) |
Mar 18, 2019 | 3.078 | 3.126 | 3.057 | 3.062 | 90,564 | -0.02(-0.52%) |
Mar 15, 2019 | 2.988 | 3.084 | 2.988 | 3.078 | 421,925 | +0.10(+3.40%) |
Mar 14, 2019 | 2.918 | 3.009 | 2.918 | 2.977 | 165,563 | +0.06(+2.01%) |
Mar 13, 2019 | 2.966 | 2.998 | 2.913 | 2.918 | 177,152 | -0.03(-1.08%) |
Mar 12, 2019 | 2.844 | 2.985 | 2.844 | 2.950 | 355,630 | +0.10(+3.56%) |
Mar 11, 2019 | 2.838 | 2.860 | 2.811 | 2.849 | 393,610 | +0.03(+0.94%) |
Mar 08, 2019 | 2.881 | 2.881 | 2.806 | 2.822 | 276,847 | -0.07(-2.58%) |
Mar 07, 2019 | 2.934 | 2.945 | 2.833 | 2.897 | 294,815 | -0.05(-1.63%) |
Mar 06, 2019 | 2.993 | 3.041 | 2.918 | 2.945 | 246,443 | -0.06(-1.95%) |
Mar 05, 2019 | 2.988 | 3.046 | 2.961 | 3.004 | 245,638 | +0.01(+0.18%) |
Mar 04, 2019 | 3.068 | 3.068 | 2.982 | 2.998 | 238,330 | -0.07(-2.26%) |
Mar 01, 2019 | 3.164 | 3.182 | 3.052 | 3.068 | 175,630 | -0.08(-2.54%) |
Feb 28, 2019 | 3.206 | 3.206 | 3.100 | 3.148 | 296,564 | -0.05(-1.67%) |
Feb 27, 2019 | 3.196 | 3.222 | 3.137 | 3.201 | 166,762 | +0.01(+0.17%) |
Feb 26, 2019 | 3.302 | 3.302 | 3.196 | 3.196 | 186,460 | -0.05(-1.48%) |
Feb 25, 2019 | 3.260 | 3.286 | 3.228 | 3.244 | 144,080 | -0.03(-0.82%) |
Feb 22, 2019 | 3.276 | 3.300 | 3.196 | 3.270 | 286,969 | +0.02(+0.49%) |
Feb 21, 2019 | 3.313 | 3.329 | 3.222 | 3.254 | 168,927 | -0.07(-2.24%) |
Feb 20, 2019 | 3.308 | 3.353 | 3.297 | 3.329 | 237,311 | +0.02(+0.65%) |
Feb 19, 2019 | 3.254 | 3.366 | 3.244 | 3.308 | 393,504 | +0.05(+1.64%) |
Feb 15, 2019 | 3.276 | 3.329 | 3.233 | 3.254 | 228,863 | +0.01(+0.16%) |
Feb 14, 2019 | 3.094 | 3.292 | 3.094 | 3.249 | 996,227 | +0.13(+4.10%) |
Feb 13, 2019 | 3.116 | 3.169 | 3.078 | 3.121 | 118,692 | +0.05(+1.56%) |
Feb 12, 2019 | 3.073 | 3.116 | 3.030 | 3.073 | 193,527 | +0.02(+0.52%) |
Feb 11, 2019 | 2.988 | 3.089 | 2.982 | 3.057 | 184,217 | +0.06(+2.14%) |
Feb 08, 2019 | 2.924 | 3.046 | 2.854 | 2.993 | 437,295 | +0.15(+5.25%) |
Feb 07, 2019 | 2.945 | 2.956 | 2.838 | 2.844 | 198,376 | -0.13(-4.31%) |
Feb 06, 2019 | 3.009 | 3.020 | 2.940 | 2.972 | 230,475 | -0.06(-2.11%) |
Feb 05, 2019 | 3.073 | 3.105 | 2.998 | 3.036 | 190,492 | +0.04(+1.43%) |
Feb 04, 2019 | 3.068 | 3.137 | 2.966 | 2.993 | 269,610 | +0.04(+1.45%) |