Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.130 | 4.140 | 3.940 | 3.950 | 18,252,848 | -0.17(-4.13%) |
Apr 29, 2019 | 4.140 | 4.190 | 4.030 | 4.120 | 17,919,278 | -0.02(-0.48%) |
Apr 26, 2019 | 4.260 | 4.425 | 4.070 | 4.140 | 35,863,100 | +0.08(+1.97%) |
Apr 25, 2019 | 4.170 | 4.220 | 4.020 | 4.060 | 25,522,242 | -0.10(-2.40%) |
Apr 24, 2019 | 4.210 | 4.220 | 4.120 | 4.160 | 15,645,333 | +0.01(+0.24%) |
Apr 23, 2019 | 4.160 | 4.290 | 4.120 | 4.150 | 26,400,058 | -0.01(-0.24%) |
Apr 22, 2019 | 4.240 | 4.290 | 4.040 | 4.160 | 22,387,740 | +0.01(+0.24%) |
Apr 18, 2019 | 4.440 | 4.460 | 4.130 | 4.150 | 31,266,100 | -0.31(-6.95%) |
Apr 17, 2019 | 4.610 | 4.620 | 4.400 | 4.460 | 15,475,881 | -0.12(-2.62%) |
Apr 16, 2019 | 4.580 | 4.600 | 4.505 | 4.580 | 10,706,974 | +0.02(+0.44%) |
Apr 15, 2019 | 4.560 | 4.690 | 4.500 | 4.560 | 10,568,264 | -0.03(-0.65%) |
Apr 12, 2019 | 4.580 | 4.610 | 4.510 | 4.590 | 12,776,900 | +0.12(+2.68%) |
Apr 11, 2019 | 4.690 | 4.720 | 4.440 | 4.470 | 24,888,196 | -0.26(-5.50%) |
Apr 10, 2019 | 4.860 | 4.900 | 4.680 | 4.730 | 13,603,218 | -0.09(-1.87%) |
Apr 09, 2019 | 4.770 | 4.890 | 4.685 | 4.820 | 16,202,427 | +0.05(+1.05%) |
Apr 08, 2019 | 4.720 | 4.830 | 4.720 | 4.770 | 18,455,992 | +0.06(+1.27%) |
Apr 05, 2019 | 4.650 | 4.730 | 4.600 | 4.710 | 12,713,000 | +0.06(+1.29%) |
Apr 04, 2019 | 4.500 | 4.650 | 4.470 | 4.650 | 13,014,780 | +0.16(+3.56%) |
Apr 03, 2019 | 4.610 | 4.680 | 4.420 | 4.490 | 17,156,928 | -0.11(-2.39%) |
Apr 02, 2019 | 4.680 | 4.680 | 4.545 | 4.600 | 15,724,384 | -0.04(-0.86%) |
Apr 01, 2019 | 4.740 | 4.760 | 4.620 | 4.640 | 13,903,555 | -0.05(-1.07%) |
Mar 29, 2019 | 4.740 | 4.770 | 4.650 | 4.690 | 16,458,700 | -0.01(-0.21%) |
Mar 28, 2019 | 4.530 | 4.710 | 4.520 | 4.700 | 16,695,792 | +0.16(+3.52%) |
Mar 27, 2019 | 4.560 | 4.680 | 4.470 | 4.540 | 16,597,975 | -0.04(-0.87%) |
Mar 26, 2019 | 4.570 | 4.700 | 4.540 | 4.580 | 20,751,370 | +0.11(+2.46%) |
Mar 25, 2019 | 4.420 | 4.580 | 4.380 | 4.470 | 14,629,362 | +0.04(+0.90%) |
Mar 22, 2019 | 4.620 | 4.620 | 4.420 | 4.430 | 13,479,800 | -0.28(-5.94%) |
Mar 21, 2019 | 4.570 | 4.730 | 4.560 | 4.710 | 17,592,072 | +0.13(+2.84%) |
Mar 20, 2019 | 4.330 | 4.620 | 4.330 | 4.580 | 18,822,034 | +0.22(+5.05%) |
Mar 19, 2019 | 4.560 | 4.570 | 4.340 | 4.360 | 13,004,894 | -0.17(-3.75%) |
Mar 18, 2019 | 4.360 | 4.530 | 4.320 | 4.530 | 14,417,162 | +0.21(+4.86%) |
Mar 15, 2019 | 4.360 | 4.440 | 4.280 | 4.320 | 24,961,900 | -0.14(-3.14%) |
Mar 14, 2019 | 4.450 | 4.540 | 4.420 | 4.460 | 10,705,163 | -0.01(-0.22%) |
Mar 13, 2019 | 4.450 | 4.525 | 4.370 | 4.470 | 12,893,886 | +0.07(+1.59%) |
Mar 12, 2019 | 4.260 | 4.410 | 4.250 | 4.400 | 15,819,637 | +0.17(+4.02%) |
Mar 11, 2019 | 4.300 | 4.300 | 4.130 | 4.230 | 19,141,588 | -0.04(-0.94%) |
Mar 08, 2019 | 4.300 | 4.350 | 4.190 | 4.270 | 17,214,200 | -0.15(-3.39%) |
Mar 07, 2019 | 4.660 | 4.680 | 4.410 | 4.420 | 17,542,086 | -0.21(-4.54%) |
Mar 06, 2019 | 4.640 | 4.700 | 4.550 | 4.630 | 18,650,016 | -0.05(-1.07%) |
Mar 05, 2019 | 4.720 | 4.770 | 4.600 | 4.680 | 14,930,447 | -0.04(-0.85%) |
Mar 04, 2019 | 4.590 | 4.780 | 4.560 | 4.720 | 22,257,648 | +0.17(+3.74%) |
Mar 01, 2019 | 4.370 | 4.550 | 4.340 | 4.550 | 26,087,100 | +0.32(+7.57%) |
Feb 28, 2019 | 4.330 | 4.340 | 4.190 | 4.230 | 17,832,972 | -0.06(-1.40%) |
Feb 27, 2019 | 4.410 | 4.450 | 4.280 | 4.290 | 9,584,233 | -0.05(-1.15%) |
Feb 26, 2019 | 4.420 | 4.560 | 4.310 | 4.340 | 13,248,098 | -0.07(-1.59%) |
Feb 25, 2019 | 4.230 | 4.480 | 4.220 | 4.410 | 13,170,627 | +0.17(+4.01%) |
Feb 22, 2019 | 4.340 | 4.360 | 4.200 | 4.240 | 11,121,100 | -0.04(-0.93%) |
Feb 21, 2019 | 4.330 | 4.380 | 4.260 | 4.280 | 14,510,819 | -0.05(-1.15%) |
Feb 20, 2019 | 4.170 | 4.360 | 4.160 | 4.330 | 12,987,507 | +0.16(+3.84%) |
Feb 19, 2019 | 4.190 | 4.260 | 4.160 | 4.170 | 12,068,827 | -0.02(-0.48%) |
Feb 15, 2019 | 4.060 | 4.190 | 4.020 | 4.190 | 16,721,800 | +0.18(+4.49%) |
Feb 14, 2019 | 4.050 | 4.100 | 4.000 | 4.010 | 13,604,402 | -0.04(-0.99%) |
Feb 13, 2019 | 4.010 | 4.130 | 4.000 | 4.050 | 15,721,608 | +0.04(+1.00%) |
Feb 12, 2019 | 4.020 | 4.100 | 4.000 | 4.010 | 14,432,789 | +0.07(+1.78%) |
Feb 11, 2019 | 3.800 | 3.990 | 3.780 | 3.940 | 14,977,653 | +0.14(+3.68%) |
Feb 08, 2019 | 3.690 | 3.840 | 3.690 | 3.800 | 21,353,800 | +0.08(+2.15%) |
Feb 07, 2019 | 3.940 | 3.960 | 3.630 | 3.720 | 31,915,128 | -0.26(-6.53%) |
Feb 06, 2019 | 4.220 | 4.250 | 3.900 | 3.980 | 37,812,640 | -0.26(-6.13%) |
Feb 05, 2019 | 4.340 | 4.420 | 4.230 | 4.240 | 13,354,406 | -0.11(-2.53%) |
Feb 04, 2019 | 4.330 | 4.380 | 4.210 | 4.350 | 14,932,391 | -0.03(-0.68%) |