Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.740 | 3.780 | 3.589 | 3.720 | 3,583,004 | -0.03(-0.80%) |
Apr 27, 2018 | 3.950 | 3.990 | 3.670 | 3.750 | 4,441,327 | -0.22(-5.54%) |
Apr 26, 2018 | 3.980 | 4.160 | 3.900 | 3.970 | 5,580,111 | -0.22(-5.25%) |
Apr 25, 2018 | 4.150 | 4.240 | 3.950 | 4.190 | 4,193,975 | +0.11(+2.70%) |
Apr 24, 2018 | 4.020 | 4.280 | 3.930 | 4.080 | 5,568,425 | +0.07(+1.75%) |
Apr 23, 2018 | 3.800 | 4.200 | 3.750 | 4.010 | 7,794,960 | +0.22(+5.80%) |
Apr 20, 2018 | 3.750 | 3.800 | 3.540 | 3.790 | 3,315,729 | +0.10(+2.71%) |
Apr 19, 2018 | 3.740 | 3.870 | 3.650 | 3.690 | 3,146,073 | -0.05(-1.34%) |
Apr 18, 2018 | 4.020 | 4.050 | 3.700 | 3.740 | 4,808,550 | -0.25(-6.27%) |
Apr 17, 2018 | 3.900 | 4.220 | 3.840 | 3.990 | 9,899,509 | +0.20(+5.28%) |
Apr 16, 2018 | 4.070 | 4.130 | 3.660 | 3.790 | 6,079,335 | -0.06(-1.56%) |
Apr 13, 2018 | 4.240 | 4.620 | 3.750 | 3.850 | 14,109,478 | -0.14(-3.51%) |
Apr 12, 2018 | 3.310 | 4.170 | 3.310 | 3.990 | 14,713,656 | +0.68(+20.54%) |
Apr 11, 2018 | 3.300 | 3.420 | 3.265 | 3.310 | 3,932,008 | +0.01(+0.30%) |
Apr 10, 2018 | 3.440 | 3.480 | 3.260 | 3.300 | 5,283,263 | -0.22(-6.25%) |
Apr 09, 2018 | 3.630 | 3.690 | 3.460 | 3.520 | 5,794,632 | +0.04(+1.15%) |
Apr 06, 2018 | 3.530 | 3.620 | 3.430 | 3.480 | 5,373,305 | -0.16(-4.40%) |
Apr 05, 2018 | 3.780 | 3.890 | 3.615 | 3.640 | 5,492,752 | -0.19(-4.96%) |
Apr 04, 2018 | 3.830 | 3.985 | 3.770 | 3.830 | 6,494,844 | -0.26(-6.36%) |
Apr 03, 2018 | 3.850 | 4.250 | 3.810 | 4.090 | 8,167,583 | +0.07(+1.74%) |
Apr 02, 2018 | 4.250 | 4.260 | 3.770 | 4.020 | 8,045,671 | -0.23(-5.41%) |
Mar 29, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.02(+0.47%) | |
Mar 28, 2018 | 4.520 | 4.579 | 3.430 | 4.230 | 25,064,918 | -0.92(-17.86%) |
Mar 27, 2018 | 5.440 | 5.650 | 5.010 | 5.150 | 16,219,014 | -0.83(-13.88%) |
Mar 26, 2018 | 6.200 | 6.480 | 5.760 | 5.980 | 24,396,156 | +0.34(+6.03%) |
Mar 23, 2018 | 5.440 | 6.100 | 5.300 | 5.640 | 27,572,706 | +0.38(+7.22%) |
Mar 22, 2018 | 5.240 | 6.680 | 5.080 | 5.260 | 62,066,176 | +0.27(+5.41%) |
Mar 21, 2018 | 4.210 | 5.000 | 4.210 | 4.990 | 18,905,320 | +0.80(+19.09%) |
Mar 20, 2018 | 4.300 | 4.300 | 4.030 | 4.190 | 6,971,327 | -0.15(-3.46%) |
Mar 19, 2018 | 3.910 | 4.470 | 3.800 | 4.340 | 26,020,314 | +0.97(+28.78%) |
Mar 16, 2018 | 3.550 | 3.690 | 3.110 | 3.370 | 10,944,085 | -0.11(-3.16%) |
Mar 15, 2018 | 3.230 | 3.690 | 3.225 | 3.480 | 10,451,080 | +0.34(+10.83%) |
Mar 14, 2018 | 3.040 | 3.170 | 3.030 | 3.140 | 2,954,302 | +0.16(+5.37%) |
Mar 13, 2018 | 2.960 | 3.240 | 2.930 | 2.980 | 5,546,230 | +0.05(+1.71%) |
Mar 12, 2018 | 2.830 | 2.970 | 2.780 | 2.930 | 3,506,560 | +0.13(+4.64%) |
Mar 09, 2018 | 2.660 | 2.810 | 2.647 | 2.800 | 3,020,576 | +0.14(+5.26%) |
Mar 08, 2018 | 2.700 | 2.750 | 2.610 | 2.660 | 2,334,639 | -0.02(-0.75%) |
Mar 07, 2018 | 2.680 | 2.680 | 1,988,893 | +0.13(+5.10%) | ||
Mar 06, 2018 | 2.530 | 2.600 | 2.490 | 2.550 | 1,526,561 | +0.01(+0.39%) |
Mar 05, 2018 | 2.560 | 2.640 | 2.510 | 2.540 | 2,219,600 | +0.00(+0.00%) |
Mar 02, 2018 | 2.410 | 2.599 | 2.370 | 2.540 | 2,745,940 | +0.13(+5.39%) |
Mar 01, 2018 | 2.340 | 2.465 | 2.300 | 2.410 | 2,120,305 | +0.10(+4.33%) |
Feb 28, 2018 | 2.270 | 2.475 | 2.260 | 2.310 | 3,085,904 | +0.08(+3.59%) |
Feb 27, 2018 | 2.250 | 2.290 | 2.200 | 2.230 | 866,571 | -0.02(-0.89%) |
Feb 26, 2018 | 2.230 | 2.270 | 2.170 | 2.250 | 976,351 | +0.02(+0.90%) |
Feb 23, 2018 | 2.250 | 2.250 | 2.130 | 2.230 | 1,493,304 | +0.00(+0.00%) |
Feb 22, 2018 | 2.230 | 652,779 | -0.02(-0.89%) | |||
Feb 21, 2018 | 2.240 | 2.360 | 2.230 | 2.250 | 1,089,536 | +0.01(+0.45%) |
Feb 20, 2018 | 2.340 | 2.380 | 2.220 | 2.240 | 2,371,172 | -0.14(-5.88%) |
Feb 16, 2018 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.320 | 2.380 | 2.240 | 2.380 | 1,641,863 | +0.09(+3.93%) |
Feb 14, 2018 | 2.210 | 2.320 | 2.160 | 2.290 | 1,579,710 | +0.06(+2.69%) |
Feb 13, 2018 | 2.160 | 2.250 | 2.110 | 2.230 | 1,588,504 | +0.03(+1.36%) |
Feb 12, 2018 | 2.230 | 2.233 | 2.113 | 2.200 | 1,977,185 | -0.05(-2.22%) |
Feb 09, 2018 | 2.400 | 2.450 | 2.025 | 2.250 | 6,042,354 | -0.15(-6.25%) |
Feb 08, 2018 | 2.600 | 2.620 | 2.410 | 2.400 | 2,542,133 | -0.18(-6.98%) |
Feb 07, 2018 | 2.650 | 2.700 | 2.535 | 2.580 | 1,909,752 | -0.04(-1.53%) |
Feb 06, 2018 | 2.480 | 2.715 | 2.450 | 2.620 | 3,497,239 | +0.06(+2.54%) |
Feb 05, 2018 | 2.570 | 2.700 | 2.400 | 2.555 | 5,716,479 | +0.05(+1.79%) |
Feb 02, 2018 | 2.400 | 2.690 | 2.335 | 2.510 | 4,724,385 | +0.11(+4.58%) |