Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.682 | 4.721 | 4.663 | 4.672 | 586,285 | +0.03(+0.63%) |
Apr 27, 2018 | 4.692 | 4.711 | 4.623 | 4.643 | 949,315 | +0.01(+0.21%) |
Apr 26, 2018 | 4.760 | 4.829 | 4.628 | 4.633 | 2,381,125 | -0.14(-2.87%) |
Apr 25, 2018 | 4.897 | 4.959 | 4.751 | 4.770 | 2,144,510 | -0.26(-5.24%) |
Apr 24, 2018 | 4.995 | 5.088 | 4.995 | 5.034 | 819,026 | -0.05(-0.96%) |
Apr 23, 2018 | 5.151 | 5.171 | 5.014 | 5.083 | 1,268,800 | -0.07(-1.33%) |
Apr 20, 2018 | 5.161 | 5.190 | 5.122 | 5.151 | 595,306 | +0.01(+0.19%) |
Apr 19, 2018 | 5.112 | 5.146 | 5.083 | 5.142 | 936,869 | +0.03(+0.57%) |
Apr 18, 2018 | 5.239 | 5.239 | 5.093 | 5.112 | 2,154,093 | -0.10(-1.88%) |
Apr 17, 2018 | 5.161 | 5.210 | 5.122 | 5.210 | 808,519 | +0.04(+0.76%) |
Apr 16, 2018 | 5.093 | 5.244 | 5.093 | 5.171 | 1,533,794 | +0.11(+2.12%) |
Apr 13, 2018 | 5.278 | 5.327 | 5.044 | 5.063 | 1,777,627 | -0.17(-3.18%) |
Apr 12, 2018 | 5.210 | 5.298 | 5.190 | 5.229 | 1,188,081 | +0.03(+0.56%) |
Apr 11, 2018 | 5.122 | 5.239 | 5.122 | 5.200 | 801,932 | +0.04(+0.76%) |
Apr 10, 2018 | 5.132 | 5.239 | 5.122 | 5.161 | 877,480 | +0.02(+0.38%) |
Apr 09, 2018 | 5.112 | 5.199 | 5.112 | 5.142 | 1,599,596 | +0.08(+1.54%) |
Apr 06, 2018 | 5.083 | 5.122 | 5.044 | 5.063 | 828,552 | -0.05(-0.96%) |
Apr 05, 2018 | 5.083 | 5.171 | 5.073 | 5.112 | 641,430 | -0.01(-0.19%) |
Apr 04, 2018 | 5.034 | 5.122 | 5.014 | 5.122 | 487,008 | +0.02(+0.38%) |
Apr 03, 2018 | 5.102 | 5.142 | 5.034 | 5.102 | 980,570 | +0.01(+0.19%) |
Apr 02, 2018 | 5.093 | 5.249 | 5.049 | 5.093 | 1,405,193 | +0.05(+0.97%) |
Mar 29, 2018 | 5.044 | 5.044 | 5.044 | 0 | +0.04(+0.78%) | |
Mar 28, 2018 | 5.073 | 5.083 | 4.985 | 5.005 | 1,209,857 | +0.00(+0.00%) |
Mar 27, 2018 | 5.054 | 5.117 | 4.975 | 5.005 | 1,428,515 | -0.10(-1.92%) |
Mar 26, 2018 | 5.005 | 5.112 | 4.985 | 5.102 | 1,682,861 | +0.06(+1.16%) |
Mar 23, 2018 | 4.966 | 5.142 | 4.966 | 5.044 | 1,907,294 | +0.09(+1.78%) |
Mar 22, 2018 | 5.073 | 5.073 | 4.956 | 4.956 | 3,763,987 | -0.13(-2.50%) |
Mar 21, 2018 | 5.102 | 5.186 | 5.054 | 5.083 | 1,923,739 | -0.01(-0.19%) |
Mar 20, 2018 | 5.210 | 5.249 | 4.946 | 5.093 | 5,527,724 | -0.08(-1.51%) |
Mar 19, 2018 | 5.405 | 5.405 | 5.112 | 5.171 | 3,072,230 | -0.27(-5.03%) |
Mar 16, 2018 | 5.503 | 5.596 | 5.435 | 5.445 | 1,811,088 | -0.08(-1.42%) |
Mar 15, 2018 | 5.523 | 5.591 | 5.493 | 5.523 | 1,816,789 | +0.02(+0.36%) |
Mar 14, 2018 | 5.650 | 5.669 | 5.425 | 5.503 | 1,920,888 | -0.15(-2.60%) |
Mar 13, 2018 | 5.699 | 5.767 | 5.630 | 5.650 | 1,743,747 | +0.01(+0.17%) |
Mar 12, 2018 | 5.366 | 5.660 | 5.366 | 5.640 | 1,852,272 | +0.30(+5.68%) |
Mar 09, 2018 | 5.337 | 5.357 | 5.298 | 5.337 | 539,176 | +0.01(+0.18%) |
Mar 08, 2018 | 5.357 | 5.376 | 5.298 | 5.327 | 621,921 | -0.03(-0.55%) |
Mar 07, 2018 | 5.396 | 5.357 | 655,776 | -0.01(-0.18%) | ||
Mar 06, 2018 | 5.376 | 5.415 | 5.337 | 5.366 | 840,885 | +0.00(+0.00%) |
Mar 05, 2018 | 5.288 | 5.386 | 5.278 | 5.366 | 495,920 | +0.06(+1.10%) |
Mar 02, 2018 | 5.239 | 5.317 | 5.229 | 5.308 | 535,640 | +0.02(+0.37%) |
Mar 01, 2018 | 5.386 | 5.405 | 5.200 | 5.288 | 1,253,490 | -0.10(-1.81%) |
Feb 28, 2018 | 5.366 | 5.425 | 5.317 | 5.386 | 1,294,584 | +0.06(+1.10%) |
Feb 27, 2018 | 5.327 | 5.396 | 5.322 | 5.327 | 1,027,633 | +0.00(+0.00%) |
Feb 26, 2018 | 5.396 | 5.415 | 5.317 | 5.327 | 732,424 | -0.08(-1.45%) |
Feb 23, 2018 | 5.405 | 5.410 | 5.337 | 5.405 | 587,056 | +0.07(+1.28%) |
Feb 22, 2018 | 5.337 | 1,164,873 | +0.03(+0.55%) | |||
Feb 21, 2018 | 5.445 | 5.445 | 5.308 | 5.308 | 967,364 | -0.11(-1.99%) |
Feb 20, 2018 | 5.405 | 5.474 | 5.386 | 5.415 | 786,777 | -0.04(-0.72%) |
Feb 16, 2018 | 5.454 | 5.454 | 5.454 | 0 | +0.03(+0.54%) | |
Feb 15, 2018 | 5.357 | 5.425 | 5.352 | 5.425 | 699,467 | +0.07(+1.28%) |
Feb 14, 2018 | 5.229 | 5.366 | 5.200 | 5.357 | 1,449,017 | +0.12(+2.24%) |
Feb 13, 2018 | 5.259 | 5.259 | 5.200 | 5.239 | 2,027,872 | +0.04(+0.75%) |
Feb 12, 2018 | 5.132 | 5.278 | 5.132 | 5.200 | 3,700,993 | +0.10(+1.92%) |
Feb 09, 2018 | 5.014 | 5.132 | 5.005 | 5.102 | 2,690,995 | +0.12(+2.35%) |
Feb 08, 2018 | 5.132 | 5.132 | 4.975 | 4.985 | 1,678,728 | -0.11(-2.11%) |
Feb 07, 2018 | 5.151 | 5.190 | 5.151 | 5.093 | 2,182,776 | -0.12(-2.25%) |
Feb 06, 2018 | 5.112 | 5.259 | 5.063 | 5.210 | 1,557,987 | +0.01(+0.19%) |
Feb 05, 2018 | 5.278 | 5.288 | 5.171 | 5.200 | 2,014,755 | -0.14(-2.56%) |
Feb 02, 2018 | 5.332 | 5.376 | 5.269 | 5.337 | 1,692,116 | -0.05(-0.91%) |