Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.630 | 3.730 | 3.550 | 3.570 | 214,932 | -0.06(-1.65%) |
Apr 29, 2019 | 3.670 | 3.750 | 3.600 | 3.630 | 124,661 | -0.02(-0.55%) |
Apr 26, 2019 | 3.520 | 3.710 | 3.500 | 3.650 | 117,000 | +0.13(+3.69%) |
Apr 25, 2019 | 3.540 | 3.590 | 3.490 | 3.520 | 124,274 | -0.03(-0.85%) |
Apr 24, 2019 | 3.540 | 3.570 | 3.500 | 3.550 | 197,660 | +0.00(+0.00%) |
Apr 23, 2019 | 3.530 | 3.620 | 3.500 | 3.550 | 107,890 | +0.03(+0.85%) |
Apr 22, 2019 | 3.480 | 3.540 | 3.440 | 3.520 | 84,803 | +0.01(+0.28%) |
Apr 18, 2019 | 3.480 | 3.580 | 3.480 | 3.510 | 129,700 | +0.01(+0.29%) |
Apr 17, 2019 | 3.440 | 3.600 | 3.440 | 3.500 | 126,197 | +0.08(+2.34%) |
Apr 16, 2019 | 3.280 | 3.430 | 3.180 | 3.420 | 315,329 | +0.12(+3.64%) |
Apr 15, 2019 | 3.370 | 3.410 | 3.280 | 3.300 | 290,078 | -0.06(-1.79%) |
Apr 12, 2019 | 3.440 | 3.480 | 3.320 | 3.360 | 107,800 | -0.08(-2.33%) |
Apr 11, 2019 | 3.540 | 3.550 | 3.400 | 3.440 | 117,757 | -0.10(-2.82%) |
Apr 10, 2019 | 3.490 | 3.550 | 3.455 | 3.540 | 172,815 | +0.05(+1.43%) |
Apr 09, 2019 | 3.600 | 3.640 | 3.470 | 3.490 | 510,233 | -0.11(-3.06%) |
Apr 08, 2019 | 3.640 | 3.660 | 3.580 | 3.600 | 110,874 | -0.02(-0.55%) |
Apr 05, 2019 | 3.620 | 3.660 | 3.550 | 3.620 | 336,300 | -0.01(-0.28%) |
Apr 04, 2019 | 3.610 | 3.720 | 3.610 | 3.630 | 90,284 | +0.02(+0.55%) |
Apr 03, 2019 | 3.630 | 3.670 | 3.510 | 3.610 | 495,210 | +0.05(+1.40%) |
Apr 02, 2019 | 3.560 | 3.570 | 3.480 | 3.560 | 239,895 | +0.02(+0.56%) |
Apr 01, 2019 | 3.630 | 3.670 | 3.540 | 3.540 | 168,508 | -0.05(-1.39%) |
Mar 29, 2019 | 3.570 | 3.630 | 3.490 | 3.590 | 197,500 | +0.02(+0.56%) |
Mar 28, 2019 | 3.680 | 3.680 | 3.500 | 3.570 | 517,076 | -0.12(-3.25%) |
Mar 27, 2019 | 3.760 | 3.760 | 3.600 | 3.690 | 204,018 | -0.07(-1.86%) |
Mar 26, 2019 | 3.760 | 3.770 | 3.700 | 3.760 | 114,360 | +0.03(+0.80%) |
Mar 25, 2019 | 3.760 | 3.790 | 3.700 | 3.730 | 378,159 | -0.05(-1.32%) |
Mar 22, 2019 | 3.910 | 3.910 | 3.740 | 3.780 | 285,700 | -0.14(-3.57%) |
Mar 21, 2019 | 3.890 | 3.990 | 3.780 | 3.920 | 507,377 | +0.00(+0.00%) |
Mar 20, 2019 | 3.930 | 3.982 | 3.855 | 3.920 | 140,695 | -0.03(-0.76%) |
Mar 19, 2019 | 3.970 | 4.010 | 3.900 | 3.950 | 89,451 | -0.01(-0.25%) |
Mar 18, 2019 | 4.060 | 4.060 | 3.790 | 3.960 | 219,095 | -0.11(-2.70%) |
Mar 15, 2019 | 4.020 | 4.250 | 3.930 | 4.070 | 804,000 | +0.06(+1.50%) |
Mar 14, 2019 | 3.970 | 4.020 | 3.950 | 4.010 | 355,792 | +0.03(+0.75%) |
Mar 13, 2019 | 3.910 | 3.990 | 3.880 | 3.980 | 320,880 | +0.08(+2.05%) |
Mar 12, 2019 | 3.900 | 3.980 | 3.860 | 3.900 | 345,614 | +0.00(+0.00%) |
Mar 11, 2019 | 3.840 | 3.960 | 3.820 | 3.900 | 461,240 | +0.08(+2.09%) |
Mar 08, 2019 | 3.720 | 3.840 | 3.530 | 3.820 | 302,600 | +0.06(+1.60%) |
Mar 07, 2019 | 3.710 | 3.800 | 3.640 | 3.760 | 556,322 | +0.04(+1.08%) |
Mar 06, 2019 | 3.870 | 3.870 | 3.650 | 3.720 | 412,518 | -0.16(-4.12%) |
Mar 05, 2019 | 3.860 | 3.905 | 3.790 | 3.880 | 318,951 | +0.04(+1.04%) |
Mar 04, 2019 | 3.890 | 3.940 | 3.800 | 3.840 | 386,985 | -0.04(-1.03%) |
Mar 01, 2019 | 3.920 | 4.020 | 3.840 | 3.880 | 210,500 | -0.03(-0.77%) |
Feb 28, 2019 | 4.040 | 4.040 | 3.840 | 3.910 | 427,341 | -0.13(-3.22%) |
Feb 27, 2019 | 4.070 | 4.110 | 4.010 | 4.040 | 253,472 | -0.02(-0.49%) |
Feb 26, 2019 | 4.070 | 4.120 | 4.050 | 4.060 | 164,557 | -0.03(-0.73%) |
Feb 25, 2019 | 4.140 | 4.150 | 4.070 | 4.090 | 503,623 | -0.04(-0.97%) |
Feb 22, 2019 | 4.120 | 4.160 | 4.060 | 4.130 | 869,000 | +0.02(+0.49%) |
Feb 21, 2019 | 4.120 | 4.130 | 4.050 | 4.110 | 282,565 | +0.00(+0.00%) |
Feb 20, 2019 | 4.100 | 4.150 | 4.020 | 4.110 | 418,491 | +0.02(+0.49%) |
Feb 19, 2019 | 3.950 | 4.100 | 3.950 | 4.090 | 458,136 | +0.14(+3.54%) |
Feb 15, 2019 | 3.970 | 4.045 | 3.940 | 3.950 | 435,500 | -0.03(-0.75%) |
Feb 14, 2019 | 3.910 | 4.080 | 3.910 | 3.980 | 533,089 | +0.06(+1.53%) |
Feb 13, 2019 | 3.860 | 3.980 | 3.750 | 3.920 | 677,944 | +0.06(+1.55%) |
Feb 12, 2019 | 3.790 | 3.890 | 3.680 | 3.860 | 1,021,444 | +0.13(+3.49%) |
Feb 11, 2019 | 3.800 | 3.810 | 3.690 | 3.730 | 827,529 | -0.08(-2.10%) |
Feb 08, 2019 | 3.070 | 3.820 | 2.860 | 3.810 | 1,760,200 | +0.63(+19.81%) |
Feb 07, 2019 | 3.420 | 3.450 | 3.130 | 3.180 | 670,529 | -0.23(-6.74%) |
Feb 06, 2019 | 3.480 | 3.550 | 3.360 | 3.410 | 1,162,957 | -0.07(-2.01%) |
Feb 05, 2019 | 3.300 | 3.530 | 3.250 | 3.480 | 985,856 | +0.16(+4.82%) |
Feb 04, 2019 | 2.900 | 3.340 | 2.900 | 3.320 | 1,945,838 | +0.43(+14.88%) |