Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.170 | 5.191 | 5.091 | 5.117 | 5,773,480 | -0.06(-1.10%) |
Apr 27, 2018 | 5.260 | 5.288 | 5.152 | 5.174 | 3,523,060 | -0.04(-0.71%) |
Apr 26, 2018 | 5.152 | 5.278 | 5.135 | 5.211 | 4,744,070 | +0.11(+2.16%) |
Apr 25, 2018 | 5.268 | 5.278 | 5.046 | 5.101 | 6,749,540 | -0.15(-2.84%) |
Apr 24, 2018 | 5.416 | 5.416 | 5.152 | 5.250 | 4,954,490 | -0.12(-2.27%) |
Apr 23, 2018 | 5.441 | 5.443 | 5.339 | 5.372 | 2,967,460 | -0.04(-0.76%) |
Apr 20, 2018 | 5.380 | 5.443 | 5.362 | 5.413 | 3,485,200 | +0.02(+0.28%) |
Apr 19, 2018 | 5.359 | 5.423 | 5.308 | 5.398 | 3,561,000 | -0.01(-0.13%) |
Apr 18, 2018 | 5.413 | 5.448 | 5.318 | 5.405 | 4,357,460 | -0.02(-0.30%) |
Apr 17, 2018 | 5.299 | 5.501 | 5.287 | 5.421 | 6,930,920 | +0.17(+3.14%) |
Apr 16, 2018 | 5.264 | 5.300 | 5.205 | 5.256 | 6,274,950 | +0.03(+0.52%) |
Apr 13, 2018 | 5.249 | 5.300 | 5.162 | 5.229 | 8,528,060 | +0.02(+0.38%) |
Apr 12, 2018 | 5.116 | 5.231 | 5.090 | 5.209 | 5,353,640 | +0.12(+2.42%) |
Apr 11, 2018 | 4.920 | 5.126 | 4.911 | 5.086 | 6,668,930 | +0.11(+2.25%) |
Apr 10, 2018 | 4.877 | 5.006 | 4.813 | 4.974 | 5,414,880 | +0.18(+3.75%) |
Apr 09, 2018 | 4.820 | 4.926 | 4.770 | 4.794 | 5,816,540 | +0.03(+0.55%) |
Apr 06, 2018 | 4.855 | 4.941 | 4.716 | 4.768 | 5,129,710 | -0.13(-2.67%) |
Apr 05, 2018 | 4.924 | 5.049 | 4.890 | 4.899 | 14,057,560 | +0.11(+2.28%) |
Apr 04, 2018 | 4.652 | 4.817 | 4.577 | 4.790 | 7,717,610 | +0.04(+0.93%) |
Apr 03, 2018 | 4.828 | 4.871 | 4.695 | 4.746 | 7,597,460 | -0.05(-1.15%) |
Apr 02, 2018 | 4.896 | 4.962 | 4.728 | 4.801 | 8,607,600 | -0.16(-3.24%) |
Mar 29, 2018 | 4.962 | 4.962 | 4.962 | 0 | -0.13(-2.63%) | |
Mar 28, 2018 | 5.207 | 5.251 | 5.036 | 5.096 | 11,188,880 | -0.13(-2.45%) |
Mar 27, 2018 | 5.558 | 5.623 | 5.162 | 5.224 | 10,109,990 | -0.30(-5.40%) |
Mar 26, 2018 | 5.425 | 5.533 | 5.409 | 5.522 | 5,918,820 | +0.19(+3.52%) |
Mar 23, 2018 | 5.465 | 5.525 | 5.330 | 5.334 | 6,566,130 | -0.12(-2.16%) |
Mar 22, 2018 | 5.564 | 5.669 | 5.448 | 5.452 | 6,326,800 | -0.20(-3.52%) |
Mar 21, 2018 | 5.673 | 5.745 | 5.565 | 5.651 | 4,904,890 | -0.05(-0.86%) |
Mar 20, 2018 | 5.560 | 5.727 | 5.553 | 5.700 | 7,380,710 | +0.14(+2.52%) |
Mar 19, 2018 | 5.766 | 5.826 | 5.501 | 5.560 | 9,623,650 | -0.23(-3.99%) |
Mar 16, 2018 | 5.828 | 5.858 | 5.732 | 5.791 | 7,691,220 | -0.05(-0.82%) |
Mar 15, 2018 | 5.900 | 5.930 | 5.781 | 5.839 | 5,578,250 | -0.02(-0.31%) |
Mar 14, 2018 | 5.801 | 5.990 | 5.773 | 5.857 | 8,231,210 | +0.06(+1.07%) |
Mar 13, 2018 | 5.990 | 5.990 | 5.770 | 5.795 | 5,560,800 | -0.16(-2.65%) |
Mar 12, 2018 | 5.900 | 5.991 | 5.867 | 5.953 | 4,981,020 | +0.07(+1.14%) |
Mar 09, 2018 | 5.849 | 5.911 | 5.810 | 5.886 | 5,580,570 | +0.09(+1.62%) |
Mar 08, 2018 | 5.927 | 5.990 | 5.761 | 5.792 | 6,315,800 | -0.08(-1.31%) |
Mar 07, 2018 | 5.701 | 5.912 | 5.700 | 5.869 | 5,948,930 | +0.07(+1.21%) |
Mar 06, 2018 | 5.816 | 5.895 | 5.713 | 5.799 | 6,235,410 | -0.02(-0.43%) |
Mar 05, 2018 | 5.692 | 5.880 | 5.665 | 5.824 | 10,526,020 | +0.13(+2.34%) |
Mar 02, 2018 | 5.400 | 5.711 | 5.315 | 5.691 | 13,657,840 | +0.26(+4.77%) |
Mar 01, 2018 | 5.582 | 5.645 | 5.323 | 5.432 | 12,202,440 | -0.19(-3.45%) |
Feb 28, 2018 | 5.577 | 5.694 | 5.505 | 5.626 | 10,045,910 | +0.07(+1.26%) |
Feb 27, 2018 | 5.687 | 5.758 | 5.554 | 5.556 | 11,969,070 | -0.18(-3.15%) |
Feb 26, 2018 | 5.990 | 6.093 | 5.638 | 5.737 | 21,587,100 | -0.26(-4.29%) |
Feb 23, 2018 | 5.475 | 6.019 | 5.469 | 5.994 | 62,294,928 | +1.15(+23.84%) |
Feb 22, 2018 | 4.800 | 4.840 | 18,751,380 | -0.14(-2.83%) | ||
Feb 21, 2018 | 5.026 | 5.174 | 4.964 | 4.981 | 9,970,660 | -0.04(-0.78%) |
Feb 20, 2018 | 4.800 | 5.039 | 4.800 | 5.020 | 9,634,810 | +0.18(+3.70%) |
Feb 16, 2018 | 4.841 | 4.841 | 4.841 | 0 | +0.01(+0.21%) | |
Feb 15, 2018 | 4.739 | 4.844 | 4.715 | 4.831 | 5,518,180 | +0.11(+2.33%) |
Feb 14, 2018 | 4.790 | 4.522 | 4.721 | 11,443,880 | +0.20(+4.40%) | |
Feb 13, 2018 | 4.376 | 4.536 | 4.362 | 4.522 | 7,144,220 | +0.13(+3.05%) |
Feb 12, 2018 | 4.385 | 4.433 | 4.209 | 4.388 | 7,760,330 | +0.11(+2.52%) |
Feb 09, 2018 | 4.364 | 4.417 | 4.070 | 4.280 | 9,703,490 | -0.05(-1.25%) |
Feb 08, 2018 | 4.451 | 4.499 | 4.338 | 4.334 | 5,831,170 | -0.09(-1.95%) |
Feb 07, 2018 | 4.520 | 4.561 | 4.417 | 4.420 | 11,573,580 | -0.13(-2.79%) |
Feb 06, 2018 | 4.404 | 4.593 | 4.355 | 4.547 | 11,595,540 | -0.01(-0.20%) |
Feb 05, 2018 | 4.584 | 4.667 | 4.500 | 4.556 | 6,735,070 | -0.12(-2.57%) |
Feb 02, 2018 | 4.597 | 4.737 | 4.522 | 4.676 | 16,993,440 | +0.09(+2.03%) |