Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.890 | 3.890 | 3.870 | 3.870 | 711 | -0.05(-1.28%) |
Apr 27, 2018 | 3.890 | 3.920 | 3.650 | 3.920 | 2,810 | +0.03(+0.77%) |
Apr 26, 2018 | 3.750 | 3.890 | 3.600 | 3.890 | 13,220 | +0.19(+5.14%) |
Apr 25, 2018 | 3.900 | 3.900 | 3.670 | 3.700 | 5,420 | -0.23(-5.85%) |
Apr 24, 2018 | 3.750 | 3.940 | 3.750 | 3.930 | 5,750 | +0.18(+4.80%) |
Apr 23, 2018 | 3.930 | 3.950 | 3.640 | 3.750 | 15,258 | -0.12(-3.10%) |
Apr 20, 2018 | 3.770 | 4.100 | 3.640 | 3.870 | 21,542 | +0.01(+0.26%) |
Apr 19, 2018 | 3.670 | 3.860 | 3.670 | 3.860 | 5,330 | +0.24(+6.63%) |
Apr 18, 2018 | 3.800 | 3.840 | 3.220 | 3.620 | 70,951 | -0.27(-6.94%) |
Apr 17, 2018 | 3.950 | 3.950 | 3.810 | 3.890 | 15,500 | -0.16(-3.95%) |
Apr 16, 2018 | 4.000 | 4.050 | 3.860 | 4.050 | 8,304 | -0.08(-1.94%) |
Apr 13, 2018 | 4.100 | 4.140 | 4.100 | 4.130 | 1,900 | +0.03(+0.73%) |
Apr 12, 2018 | 3.940 | 4.100 | 3.940 | 4.100 | 2,310 | +0.02(+0.49%) |
Apr 11, 2018 | 4.190 | 4.190 | 4.000 | 4.080 | 8,950 | +0.24(+6.25%) |
Apr 10, 2018 | 3.910 | 3.910 | 3.800 | 3.840 | 13,420 | -0.16(-4.00%) |
Apr 09, 2018 | 4.200 | 4.200 | 4.000 | 4.000 | 5,600 | -0.24(-5.66%) |
Apr 06, 2018 | 4.010 | 4.300 | 4.010 | 4.240 | 8,405 | +0.24(+6.00%) |
Apr 05, 2018 | 4.200 | 4.200 | 4.000 | 4.000 | 9,459 | -0.25(-5.88%) |
Apr 04, 2018 | 4.490 | 4.500 | 4.000 | 4.250 | 9,300 | +0.15(+3.66%) |
Apr 03, 2018 | 3.840 | 4.100 | 3.840 | 4.100 | 4,478 | +0.21(+5.40%) |
Apr 02, 2018 | 3.950 | 4.100 | 3.890 | 3.890 | 5,485 | +0.00(+0.00%) |
Mar 29, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.25(-6.04%) | |
Mar 28, 2018 | 4.210 | 4.250 | 4.000 | 4.140 | 6,590 | -0.07(-1.66%) |
Mar 27, 2018 | 4.220 | 4.220 | 3.910 | 4.210 | 130,469 | -0.05(-1.17%) |
Mar 26, 2018 | 4.450 | 4.510 | 4.230 | 4.260 | 51,561 | -0.29(-6.37%) |
Mar 23, 2018 | 4.580 | 4.600 | 4.490 | 4.550 | 8,810 | +0.03(+0.66%) |
Mar 22, 2018 | 4.660 | 4.690 | 4.510 | 4.520 | 4,200 | -0.04(-0.88%) |
Mar 21, 2018 | 4.700 | 4.750 | 4.560 | 4.560 | 37,575 | -0.04(-0.87%) |
Mar 20, 2018 | 4.220 | 4.600 | 4.100 | 4.600 | 47,064 | +0.33(+7.73%) |
Mar 19, 2018 | 4.410 | 4.410 | 4.150 | 4.270 | 30,045 | -0.14(-3.17%) |
Mar 16, 2018 | 4.510 | 4.550 | 4.260 | 4.410 | 54,177 | -0.19(-4.13%) |
Mar 15, 2018 | 4.620 | 4.620 | 4.580 | 4.600 | 16,376 | -0.02(-0.43%) |
Mar 14, 2018 | 4.700 | 4.700 | 4.620 | 4.620 | 22,917 | -0.08(-1.70%) |
Mar 13, 2018 | 4.800 | 4.800 | 4.600 | 4.700 | 19,992 | +0.02(+0.43%) |
Mar 12, 2018 | 4.610 | 4.680 | 4.590 | 4.680 | 113,048 | +0.06(+1.30%) |
Mar 09, 2018 | 4.600 | 4.640 | 4.550 | 4.620 | 55,234 | +0.01(+0.22%) |
Mar 08, 2018 | 4.770 | 4.900 | 4.350 | 4.610 | 52,105 | -0.25(-5.14%) |
Mar 07, 2018 | 5.150 | 5.150 | 4.860 | 4.860 | 33,161 | -0.25(-4.89%) |
Mar 06, 2018 | 5.350 | 5.360 | 5.050 | 5.110 | 32,131 | -0.34(-6.24%) |
Mar 05, 2018 | 5.600 | 5.600 | 5.310 | 5.450 | 22,888 | -0.20(-3.54%) |
Mar 02, 2018 | 5.740 | 5.740 | 5.600 | 5.650 | 5,520 | -0.10(-1.74%) |
Mar 01, 2018 | 5.610 | 5.790 | 5.560 | 5.750 | 16,075 | -0.04(-0.69%) |
Feb 28, 2018 | 5.680 | 5.790 | 5.680 | 5.790 | 11,480 | +0.17(+3.02%) |
Feb 27, 2018 | 5.600 | 5.630 | 5.500 | 5.620 | 15,213 | +0.07(+1.26%) |
Feb 26, 2018 | 5.600 | 5.700 | 5.550 | 5.550 | 14,734 | -0.08(-1.42%) |
Feb 23, 2018 | 5.810 | 5.850 | 5.500 | 5.630 | 34,862 | -0.23(-3.92%) |
Feb 22, 2018 | 6.010 | 6.010 | 5.710 | 5.860 | 17,934 | +0.01(+0.17%) |
Feb 21, 2018 | 5.790 | 6.000 | 5.780 | 5.850 | 16,357 | +0.10(+1.74%) |
Feb 20, 2018 | 6.420 | 6.420 | 5.750 | 5.750 | 76,324 | -0.54(-8.59%) |
Feb 16, 2018 | 6.290 | 6.290 | 6.290 | 0 | +0.52(+9.01%) | |
Feb 15, 2018 | 5.640 | 5.840 | 5.640 | 5.770 | 27,880 | +0.07(+1.23%) |
Feb 14, 2018 | 5.440 | 5.730 | 5.350 | 5.700 | 55,670 | +0.30(+5.56%) |
Feb 13, 2018 | 6.150 | 6.150 | 4.660 | 5.400 | 224,778 | -0.41(-7.06%) |
Feb 12, 2018 | 7.370 | 7.370 | 5.500 | 5.810 | 184,964 | -1.39(-19.31%) |
Feb 09, 2018 | 7.750 | 7.860 | 6.860 | 7.200 | 115,570 | -0.44(-5.76%) |
Feb 08, 2018 | 7.500 | 8.000 | 7.010 | 7.640 | 100,438 | +0.18(+2.41%) |
Feb 07, 2018 | 7.190 | 7.500 | 7.000 | 7.460 | 91,770 | +0.68(+10.03%) |
Feb 06, 2018 | 6.490 | 7.200 | 6.420 | 6.780 | 58,746 | +0.28(+4.31%) |
Feb 05, 2018 | 6.050 | 6.500 | 6.050 | 6.500 | 61,095 | +0.46(+7.62%) |
Feb 02, 2018 | 5.600 | 6.190 | 5.600 | 6.040 | 48,164 | +0.49(+8.83%) |