Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.460 | 3.590 | 3.400 | 3.410 | 402,723 | -0.03(-0.87%) |
Apr 27, 2018 | 3.440 | 3.570 | 3.410 | 3.440 | 480,905 | +0.02(+0.58%) |
Apr 26, 2018 | 3.640 | 3.640 | 3.370 | 3.420 | 632,554 | -0.20(-5.52%) |
Apr 25, 2018 | 3.310 | 3.670 | 3.300 | 3.620 | 873,604 | +0.32(+9.70%) |
Apr 24, 2018 | 3.460 | 3.487 | 3.220 | 3.300 | 904,611 | -0.18(-5.17%) |
Apr 23, 2018 | 3.550 | 3.620 | 3.450 | 3.480 | 505,405 | -0.09(-2.52%) |
Apr 20, 2018 | 3.550 | 3.580 | 3.440 | 3.570 | 567,335 | +0.00(+0.00%) |
Apr 19, 2018 | 3.590 | 3.590 | 3.462 | 3.570 | 591,515 | -0.01(-0.28%) |
Apr 18, 2018 | 3.810 | 3.850 | 3.560 | 3.580 | 775,551 | -0.17(-4.53%) |
Apr 17, 2018 | 3.710 | 3.770 | 3.620 | 3.750 | 573,976 | +0.04(+1.08%) |
Apr 16, 2018 | 3.850 | 3.880 | 3.620 | 3.710 | 812,417 | -0.14(-3.64%) |
Apr 13, 2018 | 3.910 | 3.950 | 3.820 | 3.850 | 531,347 | -0.06(-1.53%) |
Apr 12, 2018 | 3.960 | 4.047 | 3.860 | 3.910 | 573,805 | -0.05(-1.26%) |
Apr 11, 2018 | 3.950 | 4.100 | 3.920 | 3.960 | 696,864 | -0.01(-0.25%) |
Apr 10, 2018 | 3.990 | 4.040 | 3.810 | 3.970 | 732,255 | +0.02(+0.51%) |
Apr 09, 2018 | 4.150 | 4.250 | 3.950 | 3.950 | 834,608 | -0.08(-1.99%) |
Apr 06, 2018 | 4.030 | 4.120 | 3.850 | 4.030 | 1,750,338 | -0.09(-2.18%) |
Apr 05, 2018 | 4.370 | 4.440 | 4.010 | 4.120 | 4,841,160 | -1.89(-31.45%) |
Apr 04, 2018 | 5.770 | 6.050 | 5.601 | 6.010 | 796,124 | +0.15(+2.56%) |
Apr 03, 2018 | 5.610 | 5.960 | 5.520 | 5.860 | 492,734 | +0.30(+5.40%) |
Apr 02, 2018 | 5.900 | 5.930 | 5.520 | 5.560 | 412,144 | -0.31(-5.28%) |
Mar 29, 2018 | 5.870 | 5.870 | 5.870 | 0 | +0.17(+2.98%) | |
Mar 28, 2018 | 5.690 | 5.760 | 5.370 | 5.700 | 573,580 | +0.02(+0.35%) |
Mar 27, 2018 | 6.160 | 6.180 | 5.630 | 5.680 | 607,139 | -0.49(-7.94%) |
Mar 26, 2018 | 6.070 | 6.300 | 5.970 | 6.170 | 454,501 | +0.15(+2.49%) |
Mar 23, 2018 | 6.340 | 6.375 | 5.950 | 6.020 | 362,283 | -0.29(-4.60%) |
Mar 22, 2018 | 6.360 | 6.400 | 6.160 | 6.310 | 441,759 | -0.12(-1.87%) |
Mar 21, 2018 | 6.200 | 6.505 | 6.090 | 6.430 | 349,844 | +0.21(+3.38%) |
Mar 20, 2018 | 6.340 | 6.360 | 6.100 | 6.220 | 531,382 | -0.05(-0.80%) |
Mar 19, 2018 | 6.420 | 6.460 | 6.130 | 6.270 | 474,847 | -0.28(-4.27%) |
Mar 16, 2018 | 6.300 | 6.720 | 6.170 | 6.550 | 581,150 | +0.29(+4.63%) |
Mar 15, 2018 | 6.610 | 6.720 | 6.180 | 6.260 | 653,590 | -0.28(-4.28%) |
Mar 14, 2018 | 6.950 | 6.959 | 6.250 | 6.540 | 891,532 | -0.38(-5.49%) |
Mar 13, 2018 | 7.240 | 7.330 | 6.800 | 6.920 | 819,689 | -0.32(-4.42%) |
Mar 12, 2018 | 7.270 | 7.390 | 7.000 | 7.240 | 850,172 | -0.03(-0.41%) |
Mar 09, 2018 | 7.630 | 7.949 | 6.800 | 7.270 | 1,362,982 | -0.23(-3.07%) |
Mar 08, 2018 | 6.900 | 7.890 | 6.900 | 7.500 | 1,639,475 | +0.62(+9.01%) |
Mar 07, 2018 | 6.720 | 6.880 | 803,333 | -0.09(-1.29%) | ||
Mar 06, 2018 | 6.770 | 7.330 | 6.620 | 6.970 | 1,677,093 | +0.22(+3.26%) |
Mar 05, 2018 | 6.300 | 6.927 | 6.151 | 6.750 | 1,838,361 | +0.63(+10.29%) |
Mar 02, 2018 | 5.480 | 6.260 | 5.440 | 6.120 | 2,832,606 | +0.93(+17.92%) |
Mar 01, 2018 | 5.190 | 5.280 | 5.090 | 5.190 | 299,455 | -0.01(-0.19%) |
Feb 28, 2018 | 5.330 | 5.410 | 5.170 | 5.200 | 280,463 | -0.13(-2.44%) |
Feb 27, 2018 | 5.310 | 5.430 | 5.220 | 5.330 | 300,658 | +0.01(+0.19%) |
Feb 26, 2018 | 5.160 | 5.410 | 5.080 | 5.320 | 388,920 | +0.17(+3.30%) |
Feb 23, 2018 | 5.160 | 5.230 | 5.020 | 5.150 | 320,977 | -0.02(-0.39%) |
Feb 22, 2018 | 5.180 | 5.330 | 4.985 | 5.170 | 439,868 | +0.01(+0.19%) |
Feb 21, 2018 | 5.400 | 5.500 | 5.140 | 5.160 | 470,476 | -0.22(-4.09%) |
Feb 20, 2018 | 5.150 | 5.620 | 5.150 | 5.380 | 752,589 | +0.26(+5.08%) |
Feb 16, 2018 | 5.120 | 5.120 | 5.120 | 0 | -0.06(-1.16%) | |
Feb 15, 2018 | 5.120 | 5.210 | 5.080 | 5.180 | 324,591 | +0.11(+2.17%) |
Feb 14, 2018 | 5.070 | 5.120 | 4.980 | 5.070 | 399,501 | -0.07(-1.36%) |
Feb 13, 2018 | 4.950 | 5.270 | 4.820 | 5.140 | 581,561 | +0.12(+2.39%) |
Feb 12, 2018 | 5.060 | 5.250 | 4.900 | 5.020 | 467,243 | -0.04(-0.79%) |
Feb 09, 2018 | 5.220 | 5.300 | 4.750 | 5.060 | 895,064 | -0.01(-0.20%) |
Feb 08, 2018 | 5.540 | 5.609 | 5.051 | 5.070 | 1,178,336 | +0.03(+0.60%) |
Feb 07, 2018 | 4.770 | 5.180 | 4.770 | 5.040 | 430,086 | +0.27(+5.66%) |
Feb 06, 2018 | 4.750 | 4.950 | 4.638 | 4.770 | 627,526 | -0.17(-3.44%) |
Feb 05, 2018 | 5.140 | 5.140 | 4.830 | 4.940 | 468,728 | -0.23(-4.45%) |
Feb 02, 2018 | 5.310 | 5.310 | 5.110 | 5.170 | 346,978 | -0.13(-2.45%) |