Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.230 | 5.310 | 5.170 | 5.200 | 451,785 | -0.03(-0.57%) |
Apr 27, 2018 | 5.350 | 5.400 | 5.190 | 5.230 | 525,519 | -0.13(-2.43%) |
Apr 26, 2018 | 5.310 | 5.420 | 5.290 | 5.360 | 515,073 | +0.05(+0.94%) |
Apr 25, 2018 | 5.400 | 5.440 | 5.280 | 5.310 | 687,088 | -0.07(-1.30%) |
Apr 24, 2018 | 5.470 | 5.550 | 5.330 | 5.380 | 973,025 | -0.09(-1.65%) |
Apr 23, 2018 | 5.530 | 5.580 | 5.365 | 5.470 | 595,261 | -0.02(-0.36%) |
Apr 20, 2018 | 5.620 | 5.680 | 5.470 | 5.490 | 757,926 | -0.17(-3.00%) |
Apr 19, 2018 | 5.640 | 5.710 | 5.580 | 5.660 | 585,326 | +0.02(+0.35%) |
Apr 18, 2018 | 5.480 | 5.765 | 5.480 | 5.640 | 1,022,317 | +0.17(+3.11%) |
Apr 17, 2018 | 5.410 | 5.530 | 5.340 | 5.470 | 687,941 | +0.12(+2.24%) |
Apr 16, 2018 | 5.440 | 5.480 | 5.330 | 5.350 | 489,544 | -0.03(-0.56%) |
Apr 13, 2018 | 5.420 | 5.460 | 5.290 | 5.380 | 427,091 | -0.05(-0.92%) |
Apr 12, 2018 | 5.470 | 5.540 | 5.400 | 5.430 | 609,441 | -0.02(-0.37%) |
Apr 11, 2018 | 5.270 | 5.550 | 5.250 | 5.450 | 1,247,485 | +0.13(+2.44%) |
Apr 10, 2018 | 5.280 | 5.350 | 5.180 | 5.320 | 547,950 | +0.13(+2.50%) |
Apr 09, 2018 | 5.250 | 5.330 | 5.130 | 5.190 | 847,090 | -0.01(-0.19%) |
Apr 06, 2018 | 5.250 | 5.380 | 5.110 | 5.200 | 1,198,090 | -0.10(-1.89%) |
Apr 05, 2018 | 5.410 | 5.480 | 5.210 | 5.300 | 859,469 | -0.05(-0.93%) |
Apr 04, 2018 | 5.250 | 5.370 | 5.225 | 5.350 | 1,129,639 | +0.04(+0.75%) |
Apr 03, 2018 | 5.300 | 5.400 | 5.240 | 5.310 | 956,269 | +0.05(+0.95%) |
Apr 02, 2018 | 5.500 | 5.530 | 5.240 | 5.260 | 962,456 | -0.22(-4.01%) |
Mar 29, 2018 | 5.480 | 5.480 | 5.480 | 0 | -0.04(-0.72%) | |
Mar 28, 2018 | 5.350 | 5.540 | 5.300 | 5.520 | 1,185,993 | +0.20(+3.76%) |
Mar 27, 2018 | 5.550 | 5.640 | 5.260 | 5.320 | 1,414,063 | -0.25(-4.49%) |
Mar 26, 2018 | 5.510 | 5.659 | 5.425 | 5.570 | 1,445,370 | +0.08(+1.46%) |
Mar 23, 2018 | 5.510 | 5.675 | 5.450 | 5.490 | 829,061 | -0.04(-0.72%) |
Mar 22, 2018 | 5.550 | 5.710 | 5.520 | 5.530 | 781,790 | -0.09(-1.60%) |
Mar 21, 2018 | 5.660 | 5.745 | 5.540 | 5.620 | 914,895 | -0.02(-0.35%) |
Mar 20, 2018 | 5.500 | 5.850 | 5.460 | 5.640 | 1,853,436 | +0.17(+3.11%) |
Mar 19, 2018 | 5.730 | 5.740 | 5.400 | 5.470 | 2,012,862 | -0.27(-4.70%) |
Mar 16, 2018 | 5.360 | 5.770 | 5.320 | 5.740 | 4,586,525 | +0.50(+9.54%) |
Mar 15, 2018 | 5.410 | 5.480 | 5.190 | 5.240 | 1,258,600 | -0.18(-3.32%) |
Mar 14, 2018 | 5.150 | 5.430 | 5.150 | 5.420 | 1,464,934 | +0.29(+5.65%) |
Mar 13, 2018 | 5.050 | 5.205 | 5.020 | 5.130 | 1,426,231 | +0.08(+1.58%) |
Mar 12, 2018 | 4.800 | 5.155 | 4.750 | 5.050 | 1,954,698 | +0.18(+3.70%) |
Mar 09, 2018 | 4.890 | 4.910 | 4.550 | 4.870 | 2,528,831 | +0.07(+1.46%) |
Mar 08, 2018 | 4.800 | 4.900 | 4.680 | 4.800 | 1,157,823 | +0.03(+0.63%) |
Mar 07, 2018 | 4.630 | 4.770 | 4.600 | 4.770 | 1,186,210 | +0.10(+2.14%) |
Mar 06, 2018 | 4.570 | 4.850 | 4.540 | 4.670 | 1,460,642 | +0.15(+3.32%) |
Mar 05, 2018 | 4.600 | 4.600 | 4.440 | 4.520 | 1,126,754 | -0.08(-1.63%) |
Mar 02, 2018 | 4.280 | 4.630 | 4.180 | 4.595 | 1,429,441 | +0.27(+6.37%) |
Mar 01, 2018 | 4.270 | 4.350 | 4.160 | 4.320 | 1,032,038 | +0.04(+0.93%) |
Feb 28, 2018 | 4.260 | 4.360 | 4.250 | 4.280 | 840,755 | +0.03(+0.71%) |
Feb 27, 2018 | 4.280 | 4.320 | 4.210 | 4.250 | 474,513 | -0.04(-0.93%) |
Feb 26, 2018 | 4.250 | 4.315 | 4.230 | 4.290 | 358,195 | +0.07(+1.66%) |
Feb 23, 2018 | 4.310 | 4.325 | 4.150 | 4.220 | 1,124,840 | -0.05(-1.17%) |
Feb 22, 2018 | 4.210 | 4.360 | 4.200 | 4.270 | 506,530 | +0.09(+2.15%) |
Feb 21, 2018 | 4.170 | 4.320 | 4.160 | 4.180 | 590,727 | +0.02(+0.48%) |
Feb 20, 2018 | 4.120 | 4.250 | 4.050 | 4.160 | 698,468 | +0.03(+0.73%) |
Feb 16, 2018 | 4.130 | 4.130 | 4.130 | 0 | +0.01(+0.24%) | |
Feb 15, 2018 | 4.170 | 4.190 | 4.095 | 4.120 | 470,542 | -0.01(-0.24%) |
Feb 14, 2018 | 3.960 | 4.150 | 3.950 | 4.130 | 910,086 | +0.13(+3.25%) |
Feb 13, 2018 | 3.840 | 4.008 | 3.810 | 4.000 | 1,071,969 | +0.15(+3.90%) |
Feb 12, 2018 | 3.950 | 4.010 | 3.845 | 3.850 | 744,682 | -0.08(-2.04%) |
Feb 09, 2018 | 3.980 | 4.000 | 3.770 | 3.930 | 1,301,426 | -0.02(-0.51%) |
Feb 08, 2018 | 4.070 | 4.130 | 3.950 | 3.950 | 1,157,951 | -0.12(-2.95%) |
Feb 07, 2018 | 3.980 | 4.114 | 3.950 | 4.070 | 1,235,967 | +0.08(+2.01%) |
Feb 06, 2018 | 3.900 | 4.110 | 3.890 | 3.990 | 2,087,652 | -0.05(-1.24%) |
Feb 05, 2018 | 4.310 | 4.400 | 4.000 | 4.040 | 1,976,315 | -0.33(-7.55%) |
Feb 02, 2018 | 4.360 | 4.480 | 4.310 | 4.370 | 1,830,665 | +0.00(+0.00%) |