Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.940 | 3.990 | 3.650 | 3.750 | 604,574 | -0.18(-4.58%) |
Apr 29, 2019 | 4.090 | 4.090 | 3.910 | 3.930 | 540,365 | -0.16(-3.91%) |
Apr 26, 2019 | 3.990 | 4.090 | 3.900 | 4.090 | 468,800 | +0.10(+2.51%) |
Apr 25, 2019 | 3.970 | 4.120 | 3.910 | 3.990 | 741,861 | +0.02(+0.50%) |
Apr 24, 2019 | 3.870 | 4.150 | 3.770 | 3.970 | 852,466 | +0.11(+2.85%) |
Apr 23, 2019 | 3.650 | 3.920 | 3.620 | 3.860 | 621,961 | +0.20(+5.46%) |
Apr 22, 2019 | 3.650 | 3.660 | 3.500 | 3.660 | 429,549 | +0.02(+0.55%) |
Apr 18, 2019 | 3.640 | 3.680 | 3.490 | 3.640 | 436,500 | -0.01(-0.27%) |
Apr 17, 2019 | 3.750 | 3.750 | 3.490 | 3.650 | 709,958 | -0.05(-1.35%) |
Apr 16, 2019 | 3.750 | 3.750 | 3.620 | 3.700 | 314,072 | -0.01(-0.27%) |
Apr 15, 2019 | 3.790 | 3.800 | 3.620 | 3.710 | 326,277 | -0.07(-1.85%) |
Apr 12, 2019 | 3.960 | 3.970 | 3.770 | 3.780 | 665,500 | -0.18(-4.55%) |
Apr 11, 2019 | 4.080 | 4.090 | 3.925 | 3.960 | 362,499 | -0.12(-2.94%) |
Apr 10, 2019 | 4.000 | 4.100 | 3.910 | 4.080 | 364,238 | +0.07(+1.75%) |
Apr 09, 2019 | 4.260 | 4.260 | 4.000 | 4.010 | 421,893 | -0.23(-5.42%) |
Apr 08, 2019 | 4.410 | 4.420 | 4.180 | 4.240 | 448,749 | -0.20(-4.50%) |
Apr 05, 2019 | 4.350 | 4.460 | 4.320 | 4.440 | 393,900 | +0.10(+2.30%) |
Apr 04, 2019 | 4.230 | 4.370 | 4.170 | 4.340 | 341,085 | +0.10(+2.36%) |
Apr 03, 2019 | 4.150 | 4.470 | 4.150 | 4.240 | 593,134 | +0.09(+2.17%) |
Apr 02, 2019 | 4.070 | 4.160 | 3.910 | 4.150 | 714,801 | +0.08(+1.97%) |
Apr 01, 2019 | 3.990 | 4.130 | 3.810 | 4.070 | 807,009 | +0.10(+2.52%) |
Mar 29, 2019 | 4.020 | 4.050 | 3.900 | 3.970 | 755,300 | -0.01(-0.25%) |
Mar 28, 2019 | 4.030 | 4.041 | 3.880 | 3.980 | 395,313 | -0.04(-1.00%) |
Mar 27, 2019 | 4.000 | 4.070 | 3.950 | 4.020 | 463,519 | +0.00(+0.00%) |
Mar 26, 2019 | 4.040 | 4.091 | 3.980 | 4.020 | 304,131 | +0.04(+1.01%) |
Mar 25, 2019 | 3.950 | 4.020 | 3.849 | 3.980 | 386,168 | +0.04(+1.02%) |
Mar 22, 2019 | 4.160 | 4.215 | 3.920 | 3.940 | 531,700 | -0.22(-5.29%) |
Mar 21, 2019 | 4.140 | 4.345 | 4.130 | 4.160 | 535,884 | +0.00(+0.00%) |
Mar 20, 2019 | 4.080 | 4.220 | 4.060 | 4.160 | 540,879 | +0.06(+1.46%) |
Mar 19, 2019 | 4.180 | 4.260 | 4.070 | 4.100 | 566,544 | +0.04(+0.99%) |
Mar 18, 2019 | 4.070 | 4.130 | 3.960 | 4.060 | 525,857 | +0.01(+0.25%) |
Mar 15, 2019 | 4.210 | 4.230 | 4.040 | 4.050 | 916,900 | -0.04(-0.98%) |
Mar 14, 2019 | 4.200 | 4.250 | 4.010 | 4.090 | 651,767 | -0.12(-2.85%) |
Mar 13, 2019 | 4.370 | 4.400 | 4.160 | 4.210 | 640,543 | -0.15(-3.44%) |
Mar 12, 2019 | 4.390 | 4.390 | 4.230 | 4.360 | 430,478 | -0.03(-0.68%) |
Mar 11, 2019 | 4.310 | 4.450 | 4.270 | 4.390 | 368,576 | +0.10(+2.33%) |
Mar 08, 2019 | 4.240 | 4.550 | 3.900 | 4.290 | 710,600 | -0.09(-2.05%) |
Mar 07, 2019 | 4.300 | 4.495 | 4.213 | 4.380 | 400,774 | +0.08(+1.86%) |
Mar 06, 2019 | 4.570 | 4.700 | 4.150 | 4.300 | 534,575 | -0.26(-5.70%) |
Mar 05, 2019 | 4.720 | 4.840 | 4.490 | 4.560 | 592,386 | -0.15(-3.18%) |
Mar 04, 2019 | 4.690 | 4.800 | 4.630 | 4.710 | 424,601 | +0.04(+0.86%) |
Mar 01, 2019 | 4.490 | 4.695 | 4.390 | 4.670 | 338,800 | +0.22(+4.94%) |
Feb 28, 2019 | 4.680 | 4.770 | 4.280 | 4.450 | 865,434 | -0.19(-4.09%) |
Feb 27, 2019 | 4.690 | 4.790 | 4.570 | 4.640 | 626,415 | -0.05(-1.07%) |
Feb 26, 2019 | 4.800 | 4.980 | 4.590 | 4.690 | 950,707 | -0.08(-1.68%) |
Feb 25, 2019 | 4.250 | 5.000 | 4.240 | 4.770 | 1,733,953 | +0.61(+14.66%) |
Feb 22, 2019 | 3.870 | 4.350 | 3.860 | 4.160 | 2,205,900 | +0.55(+15.24%) |
Feb 21, 2019 | 3.720 | 3.760 | 3.570 | 3.610 | 261,860 | -0.11(-2.96%) |
Feb 20, 2019 | 3.700 | 3.868 | 3.670 | 3.720 | 428,792 | +0.02(+0.54%) |
Feb 19, 2019 | 3.660 | 3.770 | 3.660 | 3.700 | 186,819 | +0.04(+1.09%) |
Feb 15, 2019 | 3.680 | 3.720 | 3.650 | 3.660 | 166,300 | -0.01(-0.27%) |
Feb 14, 2019 | 3.700 | 3.730 | 3.625 | 3.670 | 194,052 | +0.00(+0.00%) |
Feb 13, 2019 | 3.570 | 3.770 | 3.480 | 3.670 | 402,853 | +0.10(+2.80%) |
Feb 12, 2019 | 3.560 | 3.632 | 3.550 | 3.570 | 192,072 | +0.03(+0.85%) |
Feb 11, 2019 | 3.530 | 3.620 | 3.490 | 3.540 | 270,861 | +0.03(+0.85%) |
Feb 08, 2019 | 3.580 | 3.640 | 3.460 | 3.510 | 592,000 | -0.08(-2.23%) |
Feb 07, 2019 | 3.730 | 3.750 | 3.530 | 3.590 | 297,563 | -0.14(-3.75%) |
Feb 06, 2019 | 3.820 | 3.820 | 3.710 | 3.730 | 200,714 | -0.09(-2.36%) |
Feb 05, 2019 | 3.830 | 4.000 | 3.790 | 3.820 | 347,584 | -0.01(-0.26%) |
Feb 04, 2019 | 3.820 | 3.830 | 3.720 | 3.830 | 226,196 | +0.03(+0.79%) |