Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.470 | 4.540 | 4.350 | 4.380 | 256,020 | -0.10(-2.23%) |
Apr 27, 2018 | 4.340 | 4.500 | 4.330 | 4.480 | 206,509 | +0.15(+3.46%) |
Apr 26, 2018 | 4.360 | 4.410 | 4.250 | 4.330 | 233,763 | -0.03(-0.69%) |
Apr 25, 2018 | 4.240 | 4.400 | 4.180 | 4.360 | 183,659 | +0.11(+2.59%) |
Apr 24, 2018 | 4.310 | 4.320 | 4.150 | 4.250 | 271,739 | -0.04(-0.93%) |
Apr 23, 2018 | 4.380 | 4.410 | 4.260 | 4.290 | 306,749 | -0.09(-2.05%) |
Apr 20, 2018 | 4.560 | 4.590 | 4.360 | 4.380 | 318,916 | -0.20(-4.37%) |
Apr 19, 2018 | 4.490 | 4.600 | 4.490 | 4.580 | 248,393 | +0.08(+1.78%) |
Apr 18, 2018 | 4.520 | 4.580 | 4.450 | 4.500 | 317,215 | +0.09(+2.04%) |
Apr 17, 2018 | 4.360 | 4.460 | 4.280 | 4.410 | 336,891 | +0.05(+1.15%) |
Apr 16, 2018 | 4.450 | 4.450 | 4.330 | 4.360 | 286,116 | -0.06(-1.36%) |
Apr 13, 2018 | 4.490 | 4.490 | 4.390 | 4.420 | 238,137 | -0.07(-1.56%) |
Apr 12, 2018 | 4.540 | 4.540 | 4.460 | 4.490 | 222,231 | -0.03(-0.66%) |
Apr 11, 2018 | 4.530 | 4.565 | 4.430 | 4.520 | 237,469 | -0.03(-0.66%) |
Apr 10, 2018 | 4.720 | 4.750 | 4.490 | 4.550 | 251,593 | -0.14(-2.99%) |
Apr 09, 2018 | 4.690 | 4.770 | 4.600 | 4.690 | 250,143 | +0.02(+0.43%) |
Apr 06, 2018 | 4.880 | 4.940 | 4.640 | 4.670 | 412,026 | -0.22(-4.50%) |
Apr 05, 2018 | 4.880 | 4.940 | 4.830 | 4.890 | 438,689 | +0.03(+0.62%) |
Apr 04, 2018 | 4.660 | 4.880 | 4.630 | 4.860 | 277,705 | +0.16(+3.40%) |
Apr 03, 2018 | 4.790 | 4.870 | 4.680 | 4.700 | 198,066 | -0.09(-1.88%) |
Apr 02, 2018 | 4.930 | 4.970 | 4.760 | 4.790 | 231,242 | -0.15(-3.04%) |
Mar 29, 2018 | 4.940 | 4.940 | 4.940 | 0 | +0.03(+0.61%) | |
Mar 28, 2018 | 4.540 | 4.990 | 4.470 | 4.910 | 546,635 | +0.39(+8.63%) |
Mar 27, 2018 | 4.440 | 4.530 | 4.430 | 4.520 | 399,720 | +0.09(+2.03%) |
Mar 26, 2018 | 4.590 | 4.640 | 4.395 | 4.430 | 665,955 | -0.16(-3.49%) |
Mar 23, 2018 | 4.690 | 4.690 | 4.570 | 4.590 | 482,271 | -0.10(-2.13%) |
Mar 22, 2018 | 4.880 | 4.930 | 4.680 | 4.690 | 513,830 | -0.20(-4.09%) |
Mar 21, 2018 | 4.950 | 4.992 | 4.860 | 4.890 | 456,161 | -0.05(-1.01%) |
Mar 20, 2018 | 4.980 | 5.030 | 4.880 | 4.940 | 467,644 | -0.05(-1.00%) |
Mar 19, 2018 | 5.400 | 5.430 | 4.910 | 4.990 | 1,505,520 | -0.41(-7.59%) |
Mar 16, 2018 | 5.470 | 5.500 | 5.350 | 5.400 | 619,654 | -0.08(-1.46%) |
Mar 15, 2018 | 5.470 | 5.540 | 5.380 | 5.480 | 403,406 | +0.01(+0.18%) |
Mar 14, 2018 | 5.500 | 5.530 | 5.460 | 5.470 | 376,708 | -0.02(-0.36%) |
Mar 13, 2018 | 5.500 | 5.550 | 5.440 | 5.490 | 329,549 | +0.01(+0.18%) |
Mar 12, 2018 | 5.430 | 5.540 | 5.400 | 5.480 | 618,074 | +0.05(+0.83%) |
Mar 09, 2018 | 5.580 | 5.610 | 5.400 | 5.435 | 775,594 | -0.12(-2.25%) |
Mar 08, 2018 | 5.620 | 5.800 | 5.368 | 5.560 | 1,862,228 | -0.61(-9.89%) |
Mar 07, 2018 | 6.160 | 6.260 | 6.070 | 6.170 | 435,925 | +0.02(+0.33%) |
Mar 06, 2018 | 6.330 | 6.330 | 6.070 | 6.150 | 349,342 | -0.19(-3.00%) |
Mar 05, 2018 | 6.210 | 6.380 | 5.810 | 6.340 | 215,654 | +0.13(+2.09%) |
Mar 02, 2018 | 5.980 | 6.260 | 5.940 | 6.210 | 203,780 | +0.19(+3.16%) |
Mar 01, 2018 | 6.110 | 6.130 | 5.940 | 6.020 | 173,177 | -0.08(-1.31%) |
Feb 28, 2018 | 6.070 | 6.210 | 6.050 | 6.100 | 259,434 | +0.03(+0.49%) |
Feb 27, 2018 | 5.990 | 6.159 | 5.990 | 6.070 | 215,890 | +0.07(+1.17%) |
Feb 26, 2018 | 6.100 | 6.230 | 5.950 | 6.000 | 192,959 | -0.07(-1.15%) |
Feb 23, 2018 | 6.120 | 6.120 | 6.000 | 6.070 | 223,849 | +0.01(+0.17%) |
Feb 22, 2018 | 6.140 | 6.155 | 6.005 | 6.060 | 182,812 | -0.08(-1.30%) |
Feb 21, 2018 | 6.230 | 6.280 | 6.110 | 6.140 | 162,233 | -0.05(-0.81%) |
Feb 20, 2018 | 6.130 | 6.220 | 6.050 | 6.190 | 258,718 | +0.06(+0.98%) |
Feb 16, 2018 | 6.130 | 6.130 | 6.130 | 0 | +0.07(+1.16%) | |
Feb 15, 2018 | 6.000 | 6.070 | 5.920 | 6.060 | 143,719 | +0.11(+1.85%) |
Feb 14, 2018 | 5.730 | 5.985 | 5.650 | 5.950 | 199,582 | +0.16(+2.76%) |
Feb 13, 2018 | 5.730 | 5.800 | 5.650 | 5.790 | 165,522 | +0.03(+0.52%) |
Feb 12, 2018 | 5.810 | 5.850 | 5.680 | 5.760 | 216,332 | -0.05(-0.86%) |
Feb 09, 2018 | 5.940 | 5.950 | 5.650 | 5.810 | 228,757 | -0.06(-1.02%) |
Feb 08, 2018 | 5.950 | 5.960 | 5.830 | 5.870 | 287,677 | -0.06(-1.01%) |
Feb 07, 2018 | 5.870 | 5.990 | 5.850 | 5.930 | 140,545 | +0.04(+0.68%) |
Feb 06, 2018 | 5.760 | 5.960 | 5.610 | 5.890 | 331,984 | -0.06(-1.01%) |
Feb 05, 2018 | 6.030 | 6.090 | 5.890 | 5.950 | 276,918 | -0.14(-2.30%) |
Feb 02, 2018 | 6.290 | 6.290 | 6.020 | 6.090 | 338,620 | -0.23(-3.64%) |