Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.210 | 4.350 | 4.210 | 4.300 | 11,029 | +0.16(+3.86%) |
Apr 27, 2018 | 4.130 | 4.210 | 4.110 | 4.140 | 3,854 | -0.02(-0.48%) |
Apr 26, 2018 | 4.160 | 4.300 | 4.120 | 4.160 | 6,639 | -0.08(-1.89%) |
Apr 25, 2018 | 4.108 | 4.281 | 4.108 | 4.240 | 8,986 | +0.01(+0.24%) |
Apr 24, 2018 | 4.127 | 4.299 | 4.090 | 4.230 | 13,378 | +0.03(+0.71%) |
Apr 23, 2018 | 4.430 | 4.430 | 4.155 | 4.200 | 3,112 | -0.14(-3.23%) |
Apr 20, 2018 | 4.350 | 4.350 | 4.340 | 4.340 | 2,054 | -0.09(-2.03%) |
Apr 19, 2018 | 4.400 | 4.430 | 4.338 | 4.430 | 5,368 | +0.03(+0.68%) |
Apr 18, 2018 | 4.530 | 4.530 | 4.380 | 4.400 | 18,807 | -0.16(-3.61%) |
Apr 17, 2018 | 4.300 | 4.565 | 4.300 | 4.565 | 17,121 | +0.28(+6.65%) |
Apr 16, 2018 | 4.400 | 4.400 | 4.280 | 4.280 | 11,437 | -0.06(-1.38%) |
Apr 13, 2018 | 4.408 | 4.500 | 4.311 | 4.340 | 13,292 | -0.13(-2.91%) |
Apr 12, 2018 | 4.550 | 4.550 | 4.470 | 4.470 | 2,041 | -0.18(-3.78%) |
Apr 11, 2018 | 4.383 | 4.646 | 4.200 | 4.646 | 38,405 | +0.41(+9.56%) |
Apr 10, 2018 | 4.200 | 4.240 | 4.200 | 4.240 | 2,766 | +0.13(+3.16%) |
Apr 09, 2018 | 4.250 | 4.250 | 4.110 | 4.110 | 39,085 | +0.01(+0.24%) |
Apr 06, 2018 | 4.190 | 4.390 | 4.100 | 4.100 | 77,140 | -0.16(-3.76%) |
Apr 05, 2018 | 4.510 | 4.519 | 4.260 | 4.260 | 19,558 | -0.31(-6.71%) |
Apr 04, 2018 | 4.566 | 4.566 | 4.566 | 4.566 | 1,081 | +0.08(+1.70%) |
Apr 03, 2018 | 4.500 | 4.580 | 4.360 | 4.490 | 10,630 | -0.02(-0.44%) |
Apr 02, 2018 | 4.590 | 4.590 | 4.440 | 4.510 | 9,499 | -0.08(-1.74%) |
Mar 29, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.03(-0.65%) | |
Mar 28, 2018 | 4.560 | 4.670 | 4.560 | 4.620 | 12,683 | +0.04(+0.87%) |
Mar 27, 2018 | 4.680 | 4.680 | 4.560 | 4.580 | 7,518 | -0.06(-1.29%) |
Mar 26, 2018 | 4.620 | 4.690 | 4.610 | 4.640 | 15,379 | -0.02(-0.43%) |
Mar 23, 2018 | 4.610 | 4.660 | 4.610 | 4.660 | 6,050 | -0.02(-0.43%) |
Mar 22, 2018 | 4.650 | 4.680 | 4.610 | 4.680 | 10,214 | +0.02(+0.52%) |
Mar 21, 2018 | 4.650 | 4.690 | 4.630 | 4.656 | 8,457 | +0.01(+0.12%) |
Mar 20, 2018 | 4.690 | 4.690 | 4.630 | 4.650 | 3,523 | +0.04(+0.87%) |
Mar 19, 2018 | 4.600 | 4.689 | 4.600 | 4.610 | 6,152 | -0.05(-1.07%) |
Mar 16, 2018 | 4.660 | 4.680 | 4.650 | 4.660 | 5,344 | -0.01(-0.21%) |
Mar 15, 2018 | 4.690 | 4.690 | 4.650 | 4.670 | 2,767 | -0.01(-0.21%) |
Mar 14, 2018 | 4.650 | 4.690 | 4.650 | 4.680 | 7,236 | +0.00(+0.00%) |
Mar 13, 2018 | 4.650 | 4.690 | 4.650 | 4.680 | 2,522 | +0.00(+0.02%) |
Mar 12, 2018 | 4.660 | 4.680 | 4.650 | 4.679 | 13,620 | -0.01(-0.23%) |
Mar 09, 2018 | 4.710 | 4.720 | 4.655 | 4.690 | 19,113 | -0.01(-0.22%) |
Mar 08, 2018 | 4.710 | 4.710 | 4.700 | 4.700 | 10,758 | +0.00(+0.00%) |
Mar 07, 2018 | 4.700 | 4.710 | 4.700 | 4.700 | 4,647 | +0.00(+0.00%) |
Mar 06, 2018 | 4.710 | 4.710 | 4.670 | 4.700 | 12,801 | -0.01(-0.21%) |
Mar 05, 2018 | 4.750 | 4.750 | 4.710 | 4.710 | 5,258 | +0.00(+0.00%) |
Mar 02, 2018 | 4.700 | 4.750 | 4.700 | 4.710 | 5,545 | +0.00(+0.00%) |
Mar 01, 2018 | 4.740 | 4.740 | 4.660 | 4.710 | 7,169 | -0.01(-0.21%) |
Feb 28, 2018 | 4.750 | 4.750 | 4.710 | 4.720 | 677 | +0.02(+0.43%) |
Feb 27, 2018 | 4.700 | 4.730 | 4.700 | 4.700 | 13,748 | -0.03(-0.63%) |
Feb 26, 2018 | 4.750 | 4.790 | 4.659 | 4.730 | 3,859 | -0.01(-0.21%) |
Feb 23, 2018 | 4.840 | 4.860 | 4.670 | 4.740 | 4,316 | -0.04(-0.77%) |
Feb 22, 2018 | 4.680 | 4.820 | 4.680 | 4.777 | 11,492 | +0.10(+2.06%) |
Feb 21, 2018 | 4.750 | 4.770 | 4.650 | 4.680 | 4,756 | +0.01(+0.21%) |
Feb 20, 2018 | 4.830 | 4.830 | 4.660 | 4.670 | 25,372 | -0.19(-3.91%) |
Feb 16, 2018 | 4.860 | 4.860 | 4.860 | 0 | +0.15(+3.18%) | |
Feb 15, 2018 | 4.710 | 4.860 | 4.710 | 4.710 | 8,949 | +0.00(+0.00%) |
Feb 14, 2018 | 4.798 | 4.860 | 4.660 | 4.710 | 26,909 | +0.00(+0.00%) |
Feb 13, 2018 | 4.670 | 4.800 | 4.670 | 4.710 | 4,130 | -0.01(-0.21%) |
Feb 12, 2018 | 4.820 | 4.860 | 4.670 | 4.720 | 8,827 | -0.04(-0.84%) |
Feb 09, 2018 | 4.760 | 4.796 | 4.670 | 4.760 | 16,803 | -0.08(-1.65%) |
Feb 08, 2018 | 4.760 | 4.840 | 4.760 | 4.840 | 7,910 | +0.05(+1.04%) |
Feb 07, 2018 | 4.750 | 4.860 | 4.750 | 4.790 | 13,311 | -0.01(-0.20%) |
Feb 06, 2018 | 4.693 | 4.840 | 4.680 | 4.800 | 9,330 | +0.12(+2.55%) |
Feb 05, 2018 | 4.700 | 4.680 | 4.680 | 6,601 | -0.02(-0.43%) | |
Feb 02, 2018 | 4.720 | 4.840 | 4.680 | 4.700 | 5,185 | -0.12(-2.49%) |