Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.449 | 4.509 | 4.356 | 4.383 | 390,831 | -0.09(-2.08%) |
Apr 29, 2019 | 4.443 | 4.522 | 4.361 | 4.476 | 241,579 | +0.03(+0.74%) |
Apr 26, 2019 | 4.525 | 4.542 | 4.389 | 4.443 | 274,830 | -0.11(-2.52%) |
Apr 25, 2019 | 4.591 | 4.634 | 4.536 | 4.558 | 272,557 | -0.03(-0.60%) |
Apr 24, 2019 | 4.695 | 4.711 | 4.563 | 4.585 | 1,061,628 | -0.10(-2.10%) |
Apr 23, 2019 | 4.481 | 4.706 | 4.454 | 4.684 | 931,186 | +0.33(+7.66%) |
Apr 22, 2019 | 4.367 | 4.394 | 4.285 | 4.350 | 150,814 | +0.01(+0.13%) |
Apr 18, 2019 | 4.317 | 4.378 | 4.296 | 4.345 | 271,536 | +0.02(+0.51%) |
Apr 17, 2019 | 4.290 | 4.399 | 4.279 | 4.323 | 199,350 | +0.05(+1.15%) |
Apr 16, 2019 | 4.307 | 4.317 | 4.192 | 4.274 | 303,499 | -0.02(-0.38%) |
Apr 15, 2019 | 4.296 | 4.361 | 4.246 | 4.290 | 247,215 | -0.02(-0.38%) |
Apr 12, 2019 | 4.427 | 4.509 | 4.246 | 4.307 | 326,795 | -0.10(-2.23%) |
Apr 11, 2019 | 4.481 | 4.525 | 4.367 | 4.405 | 426,909 | -0.09(-1.95%) |
Apr 10, 2019 | 4.487 | 4.531 | 4.268 | 4.492 | 566,053 | +0.01(+0.12%) |
Apr 09, 2019 | 4.410 | 4.563 | 4.268 | 4.487 | 587,300 | +0.14(+3.27%) |
Apr 08, 2019 | 4.214 | 4.389 | 4.200 | 4.345 | 625,837 | +0.14(+3.38%) |
Apr 05, 2019 | 3.968 | 4.236 | 3.951 | 4.203 | 654,323 | +0.26(+6.51%) |
Apr 04, 2019 | 3.858 | 4.006 | 3.858 | 3.946 | 466,465 | +0.08(+2.12%) |
Apr 03, 2019 | 3.727 | 3.908 | 3.727 | 3.864 | 405,658 | +0.17(+4.74%) |
Apr 02, 2019 | 3.640 | 3.705 | 3.580 | 3.689 | 269,000 | +0.11(+3.21%) |
Apr 01, 2019 | 3.552 | 3.612 | 3.531 | 3.574 | 198,898 | +0.07(+1.87%) |
Mar 29, 2019 | 3.323 | 3.569 | 3.323 | 3.509 | 479,763 | +0.22(+6.82%) |
Mar 28, 2019 | 3.334 | 3.372 | 3.181 | 3.285 | 332,896 | -0.07(-1.96%) |
Mar 27, 2019 | 3.219 | 3.372 | 3.159 | 3.350 | 330,916 | +0.13(+4.07%) |
Mar 26, 2019 | 3.203 | 3.252 | 3.186 | 3.219 | 91,045 | +0.04(+1.20%) |
Mar 25, 2019 | 3.219 | 3.230 | 3.142 | 3.181 | 98,024 | -0.05(-1.69%) |
Mar 22, 2019 | 3.296 | 3.334 | 3.203 | 3.235 | 194,503 | -0.10(-2.95%) |
Mar 21, 2019 | 3.208 | 3.350 | 3.208 | 3.334 | 154,382 | +0.12(+3.74%) |
Mar 20, 2019 | 3.121 | 3.224 | 3.110 | 3.214 | 432,292 | +0.09(+2.98%) |
Mar 19, 2019 | 3.148 | 3.175 | 3.093 | 3.121 | 171,253 | -0.02(-0.52%) |
Mar 18, 2019 | 3.153 | 3.203 | 3.132 | 3.137 | 88,408 | -0.02(-0.52%) |
Mar 15, 2019 | 3.061 | 3.159 | 3.061 | 3.153 | 411,879 | +0.10(+3.40%) |
Mar 14, 2019 | 2.989 | 3.082 | 2.989 | 3.050 | 161,621 | +0.06(+2.01%) |
Mar 13, 2019 | 3.039 | 3.071 | 2.984 | 2.989 | 172,934 | -0.03(-1.08%) |
Mar 12, 2019 | 2.913 | 3.058 | 2.913 | 3.022 | 347,162 | +0.10(+3.56%) |
Mar 11, 2019 | 2.907 | 2.929 | 2.880 | 2.918 | 384,239 | +0.03(+0.95%) |
Mar 08, 2019 | 2.951 | 2.951 | 2.875 | 2.891 | 270,256 | -0.08(-2.58%) |
Mar 07, 2019 | 3.006 | 3.017 | 2.902 | 2.968 | 287,796 | -0.05(-1.63%) |
Mar 06, 2019 | 3.066 | 3.115 | 2.989 | 3.017 | 240,575 | -0.06(-1.95%) |
Mar 05, 2019 | 3.061 | 3.121 | 3.033 | 3.077 | 239,790 | +0.01(+0.18%) |
Mar 04, 2019 | 3.142 | 3.142 | 3.055 | 3.071 | 232,656 | -0.07(-2.26%) |
Mar 01, 2019 | 3.241 | 3.260 | 3.126 | 3.142 | 171,448 | -0.08(-2.54%) |
Feb 28, 2019 | 3.285 | 3.285 | 3.175 | 3.224 | 289,503 | -0.05(-1.67%) |
Feb 27, 2019 | 3.274 | 3.301 | 3.214 | 3.279 | 162,792 | +0.01(+0.17%) |
Feb 26, 2019 | 3.383 | 3.383 | 3.274 | 3.274 | 182,021 | -0.05(-1.48%) |
Feb 25, 2019 | 3.339 | 3.367 | 3.306 | 3.323 | 140,650 | -0.03(-0.82%) |
Feb 22, 2019 | 3.356 | 3.380 | 3.274 | 3.350 | 280,136 | +0.02(+0.49%) |
Feb 21, 2019 | 3.394 | 3.410 | 3.301 | 3.334 | 164,905 | -0.08(-2.24%) |
Feb 20, 2019 | 3.388 | 3.435 | 3.377 | 3.410 | 231,660 | +0.02(+0.65%) |
Feb 19, 2019 | 3.334 | 3.449 | 3.323 | 3.388 | 384,134 | +0.05(+1.64%) |
Feb 15, 2019 | 3.356 | 3.410 | 3.312 | 3.334 | 223,414 | +0.01(+0.16%) |
Feb 14, 2019 | 3.170 | 3.372 | 3.170 | 3.328 | 972,508 | +0.13(+4.10%) |
Feb 13, 2019 | 3.192 | 3.246 | 3.153 | 3.197 | 115,866 | +0.05(+1.56%) |
Feb 12, 2019 | 3.148 | 3.192 | 3.104 | 3.148 | 188,919 | +0.02(+0.52%) |
Feb 11, 2019 | 3.061 | 3.164 | 3.055 | 3.132 | 179,830 | +0.07(+2.14%) |
Feb 08, 2019 | 2.995 | 3.121 | 2.924 | 3.066 | 426,883 | +0.15(+5.25%) |
Feb 07, 2019 | 3.017 | 3.028 | 2.907 | 2.913 | 193,652 | -0.13(-4.31%) |
Feb 06, 2019 | 3.082 | 3.093 | 3.011 | 3.044 | 224,987 | -0.07(-2.11%) |
Feb 05, 2019 | 3.148 | 3.181 | 3.071 | 3.110 | 185,956 | +0.04(+1.43%) |
Feb 04, 2019 | 3.142 | 3.214 | 3.039 | 3.066 | 263,191 | +0.04(+1.45%) |