Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.720 | 4.740 | 4.400 | 4.430 | 1,420,096 | -0.35(-7.32%) |
Apr 27, 2018 | 4.870 | 4.880 | 4.720 | 4.780 | 397,519 | -0.08(-1.65%) |
Apr 26, 2018 | 4.670 | 4.900 | 4.610 | 4.860 | 982,130 | +0.25(+5.42%) |
Apr 25, 2018 | 4.550 | 4.650 | 4.550 | 4.610 | 684,537 | +0.04(+0.88%) |
Apr 24, 2018 | 4.540 | 4.670 | 4.510 | 4.570 | 787,028 | +0.04(+0.88%) |
Apr 23, 2018 | 4.750 | 4.750 | 4.470 | 4.530 | 1,160,722 | -0.23(-4.83%) |
Apr 20, 2018 | 4.850 | 4.900 | 4.755 | 4.760 | 659,527 | -0.08(-1.65%) |
Apr 19, 2018 | 4.820 | 4.910 | 4.760 | 4.840 | 815,882 | -0.02(-0.41%) |
Apr 18, 2018 | 4.820 | 4.960 | 4.780 | 4.860 | 784,097 | +0.03(+0.62%) |
Apr 17, 2018 | 4.550 | 4.870 | 4.550 | 4.830 | 854,837 | +0.28(+6.15%) |
Apr 16, 2018 | 4.580 | 4.620 | 4.470 | 4.550 | 503,427 | +0.00(+0.00%) |
Apr 13, 2018 | 4.740 | 4.740 | 4.490 | 4.550 | 771,121 | -0.22(-4.61%) |
Apr 12, 2018 | 4.820 | 4.820 | 4.600 | 4.770 | 1,486,181 | -0.06(-1.24%) |
Apr 11, 2018 | 4.380 | 4.845 | 4.380 | 4.830 | 2,499,114 | +0.45(+10.27%) |
Apr 10, 2018 | 4.250 | 4.397 | 4.185 | 4.380 | 1,097,348 | +0.19(+4.53%) |
Apr 09, 2018 | 4.170 | 4.340 | 4.082 | 4.190 | 1,217,088 | +0.02(+0.48%) |
Apr 06, 2018 | 4.160 | 4.240 | 4.090 | 4.170 | 728,645 | -0.02(-0.48%) |
Apr 05, 2018 | 4.100 | 4.280 | 4.050 | 4.190 | 979,840 | +0.12(+2.95%) |
Apr 04, 2018 | 3.980 | 4.090 | 3.950 | 4.070 | 995,906 | +0.06(+1.50%) |
Apr 03, 2018 | 4.050 | 4.140 | 3.925 | 4.010 | 958,471 | -0.04(-0.99%) |
Apr 02, 2018 | 4.040 | 4.130 | 3.920 | 4.050 | 1,142,837 | -0.04(-0.98%) |
Mar 29, 2018 | 4.090 | 4.090 | 4.090 | 0 | +0.06(+1.49%) | |
Mar 28, 2018 | 4.020 | 4.120 | 3.940 | 4.030 | 961,929 | -0.01(-0.25%) |
Mar 27, 2018 | 4.220 | 4.220 | 4.010 | 4.040 | 1,102,792 | -0.18(-4.27%) |
Mar 26, 2018 | 4.130 | 4.230 | 4.035 | 4.220 | 1,061,789 | +0.15(+3.69%) |
Mar 23, 2018 | 4.090 | 4.290 | 4.070 | 4.070 | 989,825 | -0.01(-0.25%) |
Mar 22, 2018 | 4.140 | 4.230 | 4.070 | 4.080 | 918,138 | -0.09(-2.16%) |
Mar 21, 2018 | 4.170 | 4.270 | 4.070 | 4.170 | 737,475 | +0.01(+0.24%) |
Mar 20, 2018 | 4.340 | 4.340 | 4.135 | 4.160 | 1,228,367 | -0.18(-4.15%) |
Mar 19, 2018 | 4.530 | 4.530 | 4.230 | 4.340 | 1,922,772 | -0.19(-4.19%) |
Mar 16, 2018 | 4.580 | 4.600 | 4.230 | 4.530 | 4,876,372 | -0.02(-0.44%) |
Mar 15, 2018 | 4.750 | 4.750 | 4.495 | 4.550 | 1,655,397 | -0.17(-3.60%) |
Mar 14, 2018 | 4.770 | 4.810 | 4.675 | 4.720 | 1,029,019 | +0.00(+0.00%) |
Mar 13, 2018 | 5.000 | 5.000 | 4.690 | 4.720 | 1,312,410 | -0.24(-4.84%) |
Mar 12, 2018 | 4.970 | 5.040 | 4.750 | 4.960 | 910,149 | -0.02(-0.40%) |
Mar 09, 2018 | 4.990 | 5.045 | 4.940 | 4.980 | 957,419 | +0.04(+0.81%) |
Mar 08, 2018 | 5.100 | 5.180 | 4.870 | 4.940 | 999,381 | -0.16(-3.14%) |
Mar 07, 2018 | 5.100 | 5.100 | 1,152,638 | +0.15(+3.03%) | ||
Mar 06, 2018 | 4.870 | 4.950 | 4.810 | 4.950 | 817,530 | +0.07(+1.43%) |
Mar 05, 2018 | 4.740 | 4.920 | 4.670 | 4.880 | 885,890 | +0.14(+2.95%) |
Mar 02, 2018 | 4.480 | 4.770 | 4.480 | 4.740 | 1,039,478 | +0.23(+5.10%) |
Mar 01, 2018 | 4.620 | 4.620 | 4.470 | 4.510 | 1,124,757 | -0.08(-1.74%) |
Feb 28, 2018 | 4.770 | 4.810 | 4.590 | 4.590 | 1,129,035 | -0.18(-3.77%) |
Feb 27, 2018 | 4.980 | 5.095 | 4.770 | 4.770 | 985,530 | -0.20(-4.02%) |
Feb 26, 2018 | 5.080 | 5.125 | 4.880 | 4.970 | 807,390 | -0.11(-2.17%) |
Feb 23, 2018 | 4.940 | 5.100 | 4.865 | 5.080 | 834,764 | +0.15(+3.04%) |
Feb 22, 2018 | 5.040 | 5.175 | 4.920 | 4.930 | 942,516 | -0.07(-1.40%) |
Feb 21, 2018 | 4.900 | 5.070 | 4.900 | 5.000 | 1,261,340 | +0.09(+1.83%) |
Feb 20, 2018 | 4.820 | 4.990 | 4.810 | 4.910 | 1,396,288 | +0.02(+0.41%) |
Feb 16, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.04(+0.82%) | |
Feb 15, 2018 | 4.780 | 4.870 | 4.730 | 4.850 | 988,280 | +0.04(+0.83%) |
Feb 14, 2018 | 4.580 | 4.855 | 4.550 | 4.810 | 1,629,895 | +0.17(+3.66%) |
Feb 13, 2018 | 4.490 | 4.650 | 4.395 | 4.640 | 996,178 | +0.14(+3.11%) |
Feb 12, 2018 | 4.500 | 4.630 | 4.360 | 4.500 | 1,766,637 | +0.01(+0.22%) |
Feb 09, 2018 | 4.310 | 4.580 | 4.270 | 4.490 | 2,946,235 | +0.21(+4.91%) |
Feb 08, 2018 | 4.070 | 4.350 | 4.070 | 4.280 | 1,777,513 | +0.08(+1.90%) |
Feb 07, 2018 | 4.460 | 4.527 | 4.440 | 4.200 | 3,535,813 | -0.43(-9.29%) |
Feb 06, 2018 | 4.450 | 4.730 | 4.430 | 4.630 | 1,882,942 | +0.05(+1.09%) |
Feb 05, 2018 | 4.550 | 4.630 | 4.450 | 4.580 | 1,202,639 | +0.06(+1.33%) |
Feb 02, 2018 | 4.550 | 4.750 | 4.480 | 4.520 | 1,625,260 | -0.06(-1.31%) |