Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.362 | 5.423 | 5.118 | 5.118 | 1,052,677 | -0.30(-5.62%) |
Apr 27, 2018 | 5.332 | 5.454 | 5.301 | 5.423 | 663,847 | +0.09(+1.71%) |
Apr 26, 2018 | 5.332 | 5.393 | 5.179 | 5.332 | 1,125,511 | +0.00(+0.00%) |
Apr 25, 2018 | 5.514 | 5.514 | 5.271 | 5.332 | 1,184,112 | -0.15(-2.78%) |
Apr 24, 2018 | 5.332 | 5.545 | 5.286 | 5.484 | 1,447,332 | +0.15(+2.86%) |
Apr 23, 2018 | 5.210 | 5.347 | 5.118 | 5.332 | 1,389,985 | +0.15(+2.94%) |
Apr 20, 2018 | 5.118 | 5.179 | 5.057 | 5.179 | 939,965 | +0.03(+0.59%) |
Apr 19, 2018 | 5.027 | 5.149 | 4.975 | 5.149 | 697,834 | +0.09(+1.81%) |
Apr 18, 2018 | 4.905 | 5.057 | 4.905 | 5.057 | 814,593 | +0.12(+2.47%) |
Apr 17, 2018 | 4.844 | 4.966 | 4.695 | 4.936 | 864,164 | +0.12(+2.53%) |
Apr 16, 2018 | 4.783 | 4.875 | 4.753 | 4.814 | 856,208 | +0.06(+1.28%) |
Apr 13, 2018 | 4.814 | 4.844 | 4.661 | 4.753 | 812,038 | -0.06(-1.27%) |
Apr 12, 2018 | 4.661 | 4.844 | 4.661 | 4.814 | 774,091 | +0.12(+2.60%) |
Apr 11, 2018 | 4.509 | 4.783 | 4.509 | 4.692 | 1,404,283 | +0.12(+2.67%) |
Apr 10, 2018 | 4.479 | 4.600 | 4.418 | 4.570 | 650,825 | +0.15(+3.45%) |
Apr 09, 2018 | 4.479 | 4.540 | 4.387 | 4.418 | 644,306 | -0.03(-0.69%) |
Apr 06, 2018 | 4.570 | 4.631 | 4.402 | 4.448 | 691,996 | -0.12(-2.67%) |
Apr 05, 2018 | 4.509 | 4.600 | 4.418 | 4.570 | 686,087 | +0.06(+1.35%) |
Apr 04, 2018 | 4.326 | 4.509 | 4.326 | 4.509 | 693,815 | +0.12(+2.78%) |
Apr 03, 2018 | 4.296 | 4.418 | 4.296 | 4.387 | 898,887 | +0.12(+2.86%) |
Apr 02, 2018 | 4.387 | 4.448 | 4.143 | 4.265 | 1,213,941 | -0.15(-3.45%) |
Mar 29, 2018 | 4.418 | 4.418 | 4.418 | 0 | +0.03(+0.69%) | |
Mar 28, 2018 | 4.235 | 4.509 | 4.220 | 4.387 | 2,198,823 | +0.15(+3.60%) |
Mar 27, 2018 | 4.174 | 4.311 | 4.143 | 4.235 | 1,239,638 | +0.09(+2.21%) |
Mar 26, 2018 | 4.083 | 4.265 | 4.022 | 4.143 | 1,105,365 | +0.12(+3.03%) |
Mar 23, 2018 | 4.113 | 4.143 | 3.991 | 4.022 | 971,972 | -0.06(-1.49%) |
Mar 22, 2018 | 4.113 | 4.189 | 4.022 | 4.083 | 634,633 | -0.03(-0.74%) |
Mar 21, 2018 | 4.052 | 4.235 | 4.052 | 4.113 | 751,119 | +0.03(+0.75%) |
Mar 20, 2018 | 4.113 | 4.174 | 3.961 | 4.083 | 562,663 | -0.06(-1.47%) |
Mar 19, 2018 | 4.235 | 4.271 | 4.052 | 4.143 | 1,472,080 | -0.06(-1.45%) |
Mar 16, 2018 | 4.174 | 4.326 | 4.113 | 4.204 | 1,913,983 | +0.03(+0.73%) |
Mar 15, 2018 | 4.143 | 4.220 | 4.083 | 4.174 | 1,151,855 | +0.00(+0.00%) |
Mar 14, 2018 | 4.083 | 4.204 | 4.022 | 4.174 | 986,239 | +0.09(+2.24%) |
Mar 13, 2018 | 3.991 | 4.174 | 3.991 | 4.083 | 1,377,777 | +0.06(+1.52%) |
Mar 12, 2018 | 3.808 | 4.052 | 3.808 | 4.022 | 1,324,352 | +0.27(+7.32%) |
Mar 09, 2018 | 3.747 | 3.839 | 3.626 | 3.747 | 1,217,214 | +0.06(+1.65%) |
Mar 08, 2018 | 3.869 | 3.884 | 3.656 | 3.686 | 1,370,418 | -0.15(-3.97%) |
Mar 07, 2018 | 4.092 | 3.824 | 3.839 | 2,649,832 | -0.18(-4.44%) | |
Mar 06, 2018 | 4.017 | 4.107 | 3.928 | 4.017 | 2,359,273 | -0.03(-0.74%) |
Mar 05, 2018 | 3.839 | 4.047 | 3.809 | 4.047 | 2,206,825 | +0.24(+6.25%) |
Mar 02, 2018 | 3.690 | 3.854 | 3.641 | 3.809 | 1,988,152 | +0.12(+3.23%) |
Mar 01, 2018 | 3.660 | 3.720 | 3.511 | 3.690 | 1,638,249 | +0.03(+0.81%) |
Feb 28, 2018 | 3.333 | 3.779 | 3.333 | 3.660 | 2,384,435 | +0.12(+3.36%) |
Feb 27, 2018 | 3.720 | 3.869 | 3.511 | 3.541 | 2,051,089 | -0.21(-5.56%) |
Feb 26, 2018 | 3.779 | 3.839 | 3.660 | 3.750 | 1,107,911 | -0.03(-0.79%) |
Feb 23, 2018 | 3.601 | 3.839 | 3.601 | 3.779 | 1,846,393 | +0.21(+5.83%) |
Feb 22, 2018 | 3.571 | 3.690 | 3.511 | 3.571 | 1,069,713 | +0.04(+1.27%) |
Feb 21, 2018 | 3.511 | 3.660 | 3.497 | 3.526 | 1,088,058 | +0.01(+0.42%) |
Feb 20, 2018 | 3.660 | 3.690 | 3.467 | 3.511 | 1,484,183 | -0.18(-4.84%) |
Feb 16, 2018 | 3.690 | 3.690 | 3.690 | 0 | +0.15(+4.20%) | |
Feb 15, 2018 | 3.422 | 3.601 | 3.333 | 3.541 | 1,375,527 | +0.15(+4.39%) |
Feb 14, 2018 | 3.184 | 3.452 | 3.125 | 3.392 | 1,728,270 | +0.21(+6.54%) |
Feb 13, 2018 | 3.244 | 3.303 | 3.184 | 3.184 | 1,022,823 | -0.09(-2.73%) |
Feb 12, 2018 | 3.303 | 3.333 | 3.125 | 3.273 | 1,428,013 | +0.00(+0.00%) |
Feb 09, 2018 | 3.363 | 3.449 | 3.154 | 3.273 | 1,516,237 | -0.09(-2.66%) |
Feb 08, 2018 | 3.452 | 3.095 | 3.363 | 2,318,012 | +0.27(+8.65%) | |
Feb 07, 2018 | 3.244 | 3.244 | 3.095 | 3.095 | 3,480,014 | -0.15(-4.59%) |
Feb 06, 2018 | 3.108 | 3.259 | 3.006 | 3.244 | 2,353,583 | +0.13(+4.31%) |
Feb 05, 2018 | 3.244 | 3.273 | 3.065 | 3.110 | 2,154,098 | -0.16(-5.00%) |
Feb 02, 2018 | 3.392 | 3.422 | 3.288 | 3.273 | 1,894,646 | -0.15(-4.35%) |