Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.940 | 3.961 | 3.910 | 3.950 | 3,792 | +0.05(+1.22%) |
Apr 29, 2019 | 3.830 | 3.990 | 3.769 | 3.902 | 5,735 | +0.06(+1.63%) |
Apr 26, 2019 | 3.900 | 3.950 | 3.840 | 3.840 | 7,300 | -0.12(-3.03%) |
Apr 25, 2019 | 3.960 | 4.016 | 3.960 | 3.960 | 2,161 | +0.01(+0.25%) |
Apr 24, 2019 | 4.120 | 4.120 | 3.950 | 3.950 | 1,764 | -0.22(-5.28%) |
Apr 23, 2019 | 3.950 | 4.170 | 3.950 | 4.170 | 2,517 | +0.09(+2.21%) |
Apr 22, 2019 | 4.010 | 4.080 | 3.951 | 4.080 | 5,240 | +0.02(+0.49%) |
Apr 18, 2019 | 4.020 | 4.110 | 3.951 | 4.060 | 43,500 | +0.04(+1.00%) |
Apr 17, 2019 | 4.130 | 4.130 | 4.020 | 4.020 | 1,646 | -0.05(-1.11%) |
Apr 16, 2019 | 4.060 | 4.090 | 4.040 | 4.065 | 4,600 | -0.02(-0.46%) |
Apr 15, 2019 | 4.070 | 4.200 | 4.023 | 4.084 | 4,556 | -0.04(-0.89%) |
Apr 12, 2019 | 4.090 | 4.200 | 4.080 | 4.120 | 3,700 | +0.02(+0.52%) |
Apr 11, 2019 | 3.950 | 4.100 | 3.850 | 4.099 | 6,653 | +0.08(+1.97%) |
Apr 10, 2019 | 3.960 | 4.070 | 3.920 | 4.020 | 16,705 | -0.03(-0.74%) |
Apr 09, 2019 | 4.060 | 4.160 | 3.930 | 4.050 | 26,033 | -0.06(-1.46%) |
Apr 08, 2019 | 4.020 | 4.110 | 4.020 | 4.110 | 7,974 | +0.03(+0.73%) |
Apr 05, 2019 | 4.060 | 4.144 | 4.060 | 4.080 | 4,400 | +0.02(+0.50%) |
Apr 04, 2019 | 4.020 | 4.105 | 4.000 | 4.060 | 2,870 | +0.10(+2.58%) |
Apr 03, 2019 | 4.020 | 4.020 | 3.950 | 3.958 | 7,599 | -0.07(-1.79%) |
Apr 02, 2019 | 4.059 | 4.059 | 3.940 | 4.030 | 9,798 | +0.06(+1.52%) |
Apr 01, 2019 | 4.020 | 4.120 | 3.940 | 3.970 | 4,949 | +0.03(+0.76%) |
Mar 29, 2019 | 4.000 | 4.078 | 3.940 | 3.940 | 15,500 | +0.00(+0.00%) |
Mar 28, 2019 | 3.890 | 3.940 | 3.890 | 3.940 | 985 | -0.02(-0.51%) |
Mar 27, 2019 | 3.950 | 3.986 | 3.870 | 3.960 | 5,489 | +0.01(+0.25%) |
Mar 26, 2019 | 3.969 | 3.980 | 3.950 | 3.950 | 9,225 | +0.00(+0.00%) |
Mar 25, 2019 | 3.970 | 3.970 | 3.950 | 3.950 | 553 | -0.05(-1.25%) |
Mar 22, 2019 | 3.900 | 4.000 | 3.740 | 4.000 | 29,500 | +0.08(+2.04%) |
Mar 21, 2019 | 3.900 | 4.007 | 3.891 | 3.920 | 4,859 | -0.08(-2.00%) |
Mar 20, 2019 | 3.920 | 4.000 | 3.900 | 4.000 | 10,539 | +0.13(+3.36%) |
Mar 19, 2019 | 4.070 | 4.080 | 3.870 | 3.870 | 11,172 | -0.13(-3.25%) |
Mar 18, 2019 | 3.860 | 4.050 | 3.860 | 4.000 | 16,471 | +0.20(+5.26%) |
Mar 15, 2019 | 3.710 | 3.920 | 3.701 | 3.800 | 26,000 | +0.20(+5.56%) |
Mar 14, 2019 | 3.650 | 3.650 | 3.600 | 3.600 | 652,827 | -0.05(-1.37%) |
Mar 13, 2019 | 3.600 | 3.742 | 3.600 | 3.650 | 3,032 | +0.05(+1.39%) |
Mar 12, 2019 | 3.730 | 3.750 | 3.600 | 3.600 | 3,002 | -0.14(-3.74%) |
Mar 11, 2019 | 3.750 | 3.774 | 3.488 | 3.740 | 13,047 | -0.07(-1.84%) |
Mar 08, 2019 | 3.850 | 3.892 | 3.700 | 3.810 | 10,900 | -0.16(-4.03%) |
Mar 07, 2019 | 4.300 | 4.457 | 3.970 | 3.970 | 11,217 | -0.41(-9.36%) |
Mar 06, 2019 | 4.690 | 4.690 | 4.350 | 4.380 | 6,442 | +0.03(+0.69%) |
Mar 05, 2019 | 4.310 | 4.453 | 4.310 | 4.350 | 4,618 | -0.04(-0.91%) |
Mar 04, 2019 | 4.510 | 4.580 | 4.300 | 4.390 | 3,680 | -0.16(-3.52%) |
Mar 01, 2019 | 4.570 | 4.620 | 4.420 | 4.550 | 4,100 | -0.05(-1.09%) |
Feb 28, 2019 | 4.450 | 4.600 | 4.430 | 4.600 | 2,948 | +0.10(+2.22%) |
Feb 27, 2019 | 4.450 | 4.580 | 4.410 | 4.500 | 6,389 | -0.10(-2.17%) |
Feb 26, 2019 | 4.390 | 4.710 | 4.350 | 4.600 | 7,281 | +0.26(+5.99%) |
Feb 25, 2019 | 4.350 | 4.418 | 4.340 | 4.340 | 22,549 | -0.05(-1.14%) |
Feb 22, 2019 | 4.570 | 4.570 | 4.350 | 4.390 | 12,500 | -0.12(-2.65%) |
Feb 21, 2019 | 4.551 | 4.551 | 4.370 | 4.510 | 2,009 | +0.10(+2.26%) |
Feb 20, 2019 | 4.520 | 4.698 | 4.410 | 4.410 | 2,816 | -0.21(-4.55%) |
Feb 19, 2019 | 4.750 | 4.750 | 4.190 | 4.620 | 4,895 | -0.08(-1.70%) |
Feb 15, 2019 | 4.715 | 4.820 | 4.693 | 4.700 | 10,000 | +0.05(+1.08%) |
Feb 14, 2019 | 4.500 | 4.650 | 4.490 | 4.650 | 6,267 | +0.25(+5.68%) |
Feb 13, 2019 | 4.330 | 4.500 | 4.330 | 4.400 | 12,327 | +0.18(+4.27%) |
Feb 12, 2019 | 4.280 | 4.280 | 4.220 | 4.220 | 14,279 | -0.10(-2.31%) |
Feb 11, 2019 | 4.370 | 4.440 | 4.250 | 4.320 | 7,486 | -0.01(-0.23%) |
Feb 08, 2019 | 4.140 | 4.370 | 4.140 | 4.330 | 47,200 | +0.13(+3.10%) |
Feb 07, 2019 | 4.234 | 4.234 | 4.130 | 4.200 | 831 | +0.04(+0.86%) |
Feb 06, 2019 | 4.020 | 4.164 | 4.020 | 4.164 | 5,701 | +0.09(+2.32%) |
Feb 05, 2019 | 4.100 | 4.230 | 4.020 | 4.070 | 5,751 | -0.04(-0.97%) |
Feb 04, 2019 | 3.990 | 4.120 | 3.990 | 4.110 | 5,081 | +0.21(+5.38%) |