Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.110 | 4.200 | 4.110 | 4.200 | 69,083 | +0.07(+1.69%) |
Apr 27, 2018 | 4.210 | 4.210 | 4.040 | 4.130 | 92,942 | -0.08(-1.90%) |
Apr 26, 2018 | 4.230 | 4.350 | 4.170 | 4.210 | 103,248 | -0.01(-0.24%) |
Apr 25, 2018 | 4.330 | 4.340 | 4.130 | 4.220 | 140,631 | -0.14(-3.21%) |
Apr 24, 2018 | 4.290 | 4.400 | 4.150 | 4.360 | 220,068 | +0.03(+0.69%) |
Apr 23, 2018 | 4.270 | 4.440 | 4.270 | 4.330 | 164,281 | +0.05(+1.17%) |
Apr 20, 2018 | 4.280 | 4.310 | 4.100 | 4.280 | 131,121 | -0.06(-1.38%) |
Apr 19, 2018 | 3.940 | 4.370 | 3.940 | 4.340 | 205,850 | +0.37(+9.32%) |
Apr 18, 2018 | 3.890 | 3.980 | 3.820 | 3.970 | 127,856 | +0.12(+3.12%) |
Apr 17, 2018 | 3.860 | 3.910 | 3.740 | 3.850 | 170,165 | +0.00(+0.00%) |
Apr 16, 2018 | 3.790 | 3.930 | 3.720 | 3.850 | 129,195 | +0.10(+2.67%) |
Apr 13, 2018 | 3.720 | 3.800 | 3.720 | 3.750 | 124,985 | +0.02(+0.54%) |
Apr 12, 2018 | 3.770 | 3.800 | 3.660 | 3.730 | 165,404 | -0.04(-1.06%) |
Apr 11, 2018 | 3.690 | 3.770 | 3.640 | 3.770 | 112,888 | +0.10(+2.72%) |
Apr 10, 2018 | 3.620 | 3.720 | 3.590 | 3.670 | 128,993 | +0.06(+1.66%) |
Apr 09, 2018 | 3.600 | 3.640 | 3.550 | 3.610 | 145,331 | +0.01(+0.28%) |
Apr 06, 2018 | 3.660 | 3.790 | 3.590 | 3.600 | 105,589 | -0.07(-1.91%) |
Apr 05, 2018 | 3.640 | 3.690 | 3.600 | 3.670 | 187,839 | +0.06(+1.66%) |
Apr 04, 2018 | 3.700 | 3.740 | 3.570 | 3.610 | 258,418 | -0.11(-2.96%) |
Apr 03, 2018 | 3.640 | 3.770 | 3.520 | 3.720 | 269,467 | +0.07(+1.92%) |
Apr 02, 2018 | 3.780 | 3.785 | 3.600 | 3.650 | 197,060 | -0.11(-2.93%) |
Mar 29, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.15(+4.16%) | |
Mar 28, 2018 | 3.520 | 3.630 | 3.420 | 3.610 | 128,728 | +0.09(+2.56%) |
Mar 27, 2018 | 3.540 | 3.680 | 3.460 | 3.520 | 211,237 | +0.01(+0.28%) |
Mar 26, 2018 | 3.690 | 3.700 | 3.440 | 3.510 | 302,058 | -0.12(-3.31%) |
Mar 23, 2018 | 3.680 | 3.710 | 3.610 | 3.630 | 199,325 | -0.04(-1.09%) |
Mar 22, 2018 | 3.760 | 3.770 | 3.655 | 3.670 | 221,334 | -0.11(-2.91%) |
Mar 21, 2018 | 3.940 | 3.950 | 3.750 | 3.780 | 97,594 | -0.13(-3.32%) |
Mar 20, 2018 | 3.970 | 4.040 | 3.860 | 3.910 | 175,022 | +0.17(+4.55%) |
Mar 19, 2018 | 3.760 | 3.810 | 3.660 | 3.740 | 98,516 | -0.03(-0.80%) |
Mar 16, 2018 | 3.880 | 3.880 | 3.750 | 3.770 | 99,825 | -0.10(-2.58%) |
Mar 15, 2018 | 3.810 | 3.969 | 3.789 | 3.870 | 64,350 | +0.05(+1.31%) |
Mar 14, 2018 | 3.880 | 3.880 | 3.760 | 3.820 | 126,445 | -0.02(-0.52%) |
Mar 13, 2018 | 4.040 | 4.070 | 3.830 | 3.840 | 96,868 | -0.20(-4.95%) |
Mar 12, 2018 | 3.880 | 4.150 | 3.880 | 4.040 | 143,474 | +0.19(+4.94%) |
Mar 09, 2018 | 3.660 | 3.860 | 3.645 | 3.850 | 218,332 | +0.18(+4.90%) |
Mar 08, 2018 | 3.730 | 3.800 | 3.660 | 3.670 | 236,039 | -0.09(-2.39%) |
Mar 07, 2018 | 3.750 | 3.760 | 191,371 | -0.18(-4.57%) | ||
Mar 06, 2018 | 3.850 | 3.980 | 3.840 | 3.940 | 193,282 | +0.10(+2.60%) |
Mar 05, 2018 | 3.800 | 3.920 | 3.750 | 3.840 | 649,860 | +0.03(+0.79%) |
Mar 02, 2018 | 3.790 | 3.840 | 3.760 | 3.810 | 224,203 | -0.02(-0.52%) |
Mar 01, 2018 | 3.830 | 4.010 | 3.790 | 3.830 | 315,809 | -0.02(-0.52%) |
Feb 28, 2018 | 3.890 | 3.980 | 3.820 | 3.850 | 507,312 | -0.05(-1.28%) |
Feb 27, 2018 | 3.980 | 4.080 | 3.860 | 3.900 | 657,879 | -0.05(-1.27%) |
Feb 26, 2018 | 4.200 | 4.250 | 3.870 | 3.950 | 1,207,739 | -1.11(-21.94%) |
Feb 23, 2018 | 4.690 | 5.160 | 4.690 | 5.060 | 489,108 | +0.43(+9.29%) |
Feb 22, 2018 | 4.510 | 4.660 | 4.450 | 4.630 | 94,700 | +0.13(+2.89%) |
Feb 21, 2018 | 4.500 | 4.650 | 4.490 | 4.500 | 112,793 | +0.02(+0.45%) |
Feb 20, 2018 | 4.600 | 4.670 | 4.470 | 4.480 | 61,943 | -0.13(-2.82%) |
Feb 16, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.01(+0.22%) | |
Feb 15, 2018 | 4.650 | 4.700 | 4.520 | 4.600 | 79,999 | -0.05(-1.08%) |
Feb 14, 2018 | 4.510 | 4.720 | 4.510 | 4.650 | 109,612 | +0.11(+2.42%) |
Feb 13, 2018 | 4.520 | 4.555 | 4.480 | 4.540 | 36,735 | +0.01(+0.22%) |
Feb 12, 2018 | 4.640 | 4.709 | 4.510 | 4.530 | 55,078 | -0.11(-2.37%) |
Feb 09, 2018 | 4.530 | 4.670 | 4.450 | 4.640 | 249,692 | +0.20(+4.50%) |
Feb 08, 2018 | 4.460 | 4.640 | 4.380 | 4.440 | 94,295 | -0.02(-0.45%) |
Feb 07, 2018 | 4.480 | 4.560 | 4.400 | 4.460 | 80,787 | -0.04(-0.89%) |
Feb 06, 2018 | 4.290 | 4.560 | 4.230 | 4.500 | 180,550 | +0.03(+0.67%) |
Feb 05, 2018 | 4.580 | 4.670 | 4.410 | 4.470 | 139,574 | -0.17(-3.66%) |
Feb 02, 2018 | 4.810 | 4.820 | 4.550 | 4.640 | 183,686 | -0.19(-3.93%) |
Feb 01, 2018 | 5.030 | 5.080 | 4.820 | 4.830 | 220,826 | -0.23(-4.55%) |
Jan 31, 2018 | 5.070 | 5.180 | 4.970 | 5.060 | 225,721 | +0.03(+0.60%) |
Jan 30, 2018 | 5.000 | 5.070 | 4.930 | 5.030 | 157,616 | -0.04(-0.79%) |
Jan 29, 2018 | 5.040 | 5.150 | 4.960 | 5.070 | 244,187 | +0.05(+1.00%) |
Jan 26, 2018 | 5.030 | 5.200 | 5.000 | 5.020 | 234,383 | +0.04(+0.80%) |
Jan 25, 2018 | 5.210 | 5.270 | 4.814 | 4.980 | 566,305 | -0.29(-5.50%) |
Jan 24, 2018 | 4.780 | 5.299 | 4.780 | 5.270 | 1,073,155 | +0.51(+10.71%) |
Jan 23, 2018 | 4.780 | 4.780 | 4.713 | 4.760 | 225,880 | +0.01(+0.21%) |
Jan 22, 2018 | 4.750 | 4.780 | 4.680 | 4.750 | 62,574 | +0.03(+0.64%) |
Jan 19, 2018 | 4.870 | 4.870 | 4.670 | 4.720 | 110,751 | -0.09(-1.87%) |
Jan 18, 2018 | 4.840 | 4.895 | 4.775 | 4.810 | 181,121 | +0.00(+0.00%) |
Jan 17, 2018 | 4.720 | 4.830 | 4.661 | 4.810 | 237,322 | +0.17(+3.66%) |
Jan 16, 2018 | 4.800 | 4.810 | 4.610 | 4.640 | 199,922 | -0.10(-2.11%) |
Jan 12, 2018 | 4.740 | 4.740 | 4.740 | 0 | -0.06(-1.25%) | |
Jan 11, 2018 | 4.630 | 4.980 | 4.590 | 4.800 | 417,668 | +0.17(+3.67%) |
Jan 10, 2018 | 4.920 | 4.330 | 4.630 | 694,015 | +0.26(+5.95%) | |
Jan 09, 2018 | 4.440 | 4.490 | 4.210 | 4.370 | 399,422 | -0.04(-0.91%) |
Jan 08, 2018 | 4.370 | 4.578 | 4.260 | 4.410 | 198,199 | +0.04(+0.92%) |
Jan 05, 2018 | 4.290 | 4.410 | 4.180 | 4.370 | 262,687 | +0.07(+1.63%) |
Jan 04, 2018 | 4.640 | 4.728 | 4.280 | 4.300 | 317,011 | -0.20(-4.44%) |
Jan 03, 2018 | 4.150 | 4.740 | 4.070 | 4.500 | 851,912 | +0.36(+8.70%) |
Jan 02, 2018 | 4.050 | 4.300 | 4.050 | 4.140 | 379,585 | +0.11(+2.73%) |
Dec 29, 2017 | 4.030 | 4.030 | 4.030 | 0 | +0.02(+0.50%) | |
Dec 28, 2017 | 4.000 | 4.040 | 3.910 | 4.010 | 97,553 | +0.00(+0.00%) |
Dec 27, 2017 | 3.910 | 4.079 | 3.910 | 4.010 | 103,125 | +0.10(+2.56%) |
Dec 26, 2017 | 3.970 | 4.000 | 3.900 | 3.910 | 54,990 | -0.08(-2.01%) |
Dec 22, 2017 | 3.900 | 4.065 | 3.840 | 3.990 | 206,411 | +0.13(+3.37%) |
Dec 21, 2017 | 3.870 | 3.940 | 3.810 | 3.860 | 115,147 | -0.04(-1.03%) |
Dec 20, 2017 | 3.790 | 3.980 | 3.790 | 3.900 | 141,081 | +0.08(+2.09%) |
Dec 19, 2017 | 3.880 | 3.960 | 3.720 | 3.820 | 185,965 | -0.03(-0.78%) |
Dec 18, 2017 | 3.960 | 3.990 | 3.840 | 3.850 | 138,614 | -0.04(-1.03%) |
Dec 15, 2017 | 3.930 | 4.000 | 3.850 | 3.890 | 169,549 | +0.01(+0.26%) |
Dec 14, 2017 | 3.770 | 4.010 | 3.770 | 3.880 | 162,890 | +0.14(+3.74%) |
Dec 13, 2017 | 3.530 | 3.796 | 3.530 | 3.740 | 413,225 | +0.17(+4.76%) |
Dec 12, 2017 | 3.840 | 3.900 | 3.520 | 3.570 | 563,413 | -0.31(-7.99%) |
Dec 11, 2017 | 3.950 | 4.000 | 3.850 | 3.880 | 157,590 | -0.07(-1.77%) |
Dec 08, 2017 | 3.960 | 4.030 | 3.920 | 3.950 | 113,713 | -0.02(-0.50%) |
Dec 07, 2017 | 3.990 | 4.080 | 3.930 | 3.970 | 96,036 | -0.01(-0.25%) |
Dec 06, 2017 | 4.010 | 4.060 | 3.960 | 3.980 | 129,468 | -0.04(-1.00%) |
Dec 05, 2017 | 4.010 | 4.180 | 4.001 | 4.020 | 140,736 | -0.01(-0.25%) |
Dec 04, 2017 | 4.030 | 4.170 | 4.030 | 4.030 | 202,896 | +0.00(+0.00%) |
Dec 01, 2017 | 4.000 | 4.050 | 3.975 | 4.030 | 217,856 | -0.01(-0.25%) |
Nov 30, 2017 | 4.000 | 4.070 | 3.950 | 4.040 | 188,262 | +0.05(+1.25%) |
Nov 29, 2017 | 4.010 | 4.020 | 3.904 | 3.990 | 192,784 | -0.07(-1.72%) |
Nov 28, 2017 | 4.100 | 4.100 | 4.000 | 4.060 | 282,171 | -0.01(-0.25%) |
Nov 27, 2017 | 4.020 | 4.100 | 4.000 | 4.070 | 228,832 | +0.03(+0.74%) |
Nov 24, 2017 | 4.030 | 4.120 | 3.970 | 4.040 | 77,627 | +0.05(+1.25%) |
Nov 22, 2017 | 4.070 | 4.101 | 3.960 | 3.990 | 102,695 | -0.08(-1.97%) |
Nov 21, 2017 | 4.130 | 4.150 | 4.000 | 4.070 | 303,270 | +0.05(+1.24%) |
Nov 20, 2017 | 3.970 | 4.140 | 3.900 | 4.020 | 181,443 | +0.03(+0.75%) |
Nov 17, 2017 | 3.970 | 4.060 | 3.930 | 3.990 | 246,556 | -0.03(-0.75%) |
Nov 16, 2017 | 4.030 | 4.080 | 3.920 | 4.020 | 229,236 | -0.01(-0.25%) |
Nov 15, 2017 | 4.050 | 4.180 | 4.020 | 4.030 | 186,319 | -0.05(-1.23%) |
Nov 14, 2017 | 4.070 | 4.159 | 4.040 | 4.080 | 230,654 | -0.04(-0.97%) |
Nov 13, 2017 | 4.240 | 4.270 | 4.060 | 4.120 | 143,153 | -0.12(-2.83%) |
Nov 10, 2017 | 4.260 | 4.330 | 4.080 | 4.240 | 220,164 | -0.08(-1.85%) |
Nov 09, 2017 | 4.390 | 4.470 | 4.230 | 4.320 | 155,965 | -0.10(-2.26%) |
Nov 08, 2017 | 4.390 | 4.480 | 4.290 | 4.420 | 309,030 | +0.01(+0.23%) |
Nov 07, 2017 | 4.580 | 4.580 | 4.180 | 4.410 | 357,219 | -0.09(-2.00%) |
Nov 06, 2017 | 4.480 | 4.560 | 4.395 | 4.500 | 286,679 | -0.01(-0.22%) |
Nov 03, 2017 | 4.440 | 4.550 | 4.360 | 4.510 | 186,189 | +0.07(+1.58%) |
Nov 02, 2017 | 4.340 | 4.490 | 4.270 | 4.440 | 122,166 | +0.08(+1.83%) |
Nov 01, 2017 | 4.440 | 4.479 | 4.310 | 4.360 | 124,962 | -0.13(-2.90%) |
Oct 31, 2017 | 4.320 | 4.530 | 4.290 | 4.490 | 151,408 | +0.14(+3.22%) |
Oct 30, 2017 | 4.370 | 4.450 | 4.280 | 4.350 | 198,737 | -0.02(-0.46%) |
Oct 27, 2017 | 4.180 | 4.400 | 4.110 | 4.370 | 171,115 | +0.19(+4.55%) |
Oct 26, 2017 | 4.310 | 4.340 | 4.120 | 4.180 | 243,907 | -0.17(-3.91%) |
Oct 25, 2017 | 4.450 | 4.460 | 4.100 | 4.350 | 335,619 | -0.12(-2.68%) |
Oct 24, 2017 | 4.410 | 4.580 | 4.330 | 4.470 | 130,279 | +0.02(+0.45%) |
Oct 23, 2017 | 4.560 | 4.600 | 4.360 | 4.450 | 231,847 | -0.16(-3.47%) |
Oct 20, 2017 | 4.690 | 4.690 | 4.560 | 4.610 | 144,042 | -0.11(-2.33%) |
Oct 19, 2017 | 4.910 | 4.950 | 4.630 | 4.720 | 185,395 | -0.04(-0.84%) |
Oct 18, 2017 | 4.900 | 4.940 | 4.700 | 4.760 | 197,153 | -0.12(-2.46%) |
Oct 17, 2017 | 4.770 | 4.910 | 4.730 | 4.880 | 301,271 | +0.09(+1.88%) |
Oct 16, 2017 | 4.880 | 4.930 | 4.720 | 4.790 | 189,634 | -0.01(-0.21%) |
Oct 13, 2017 | 5.040 | 5.040 | 4.680 | 4.800 | 221,606 | -0.05(-1.03%) |
Oct 12, 2017 | 5.100 | 5.100 | 4.820 | 4.850 | 396,037 | -0.15(-3.00%) |
Oct 11, 2017 | 4.870 | 5.060 | 4.810 | 5.000 | 406,369 | +0.19(+3.95%) |
Oct 10, 2017 | 4.760 | 4.940 | 4.710 | 4.810 | 138,242 | +0.09(+1.91%) |
Oct 09, 2017 | 4.650 | 4.750 | 4.620 | 4.720 | 128,729 | +0.07(+1.51%) |
Oct 06, 2017 | 4.690 | 4.850 | 4.600 | 4.650 | 103,855 | -0.08(-1.69%) |
Oct 05, 2017 | 4.860 | 5.010 | 4.690 | 4.730 | 485,896 | -0.13(-2.67%) |
Oct 04, 2017 | 4.600 | 4.880 | 4.520 | 4.860 | 441,997 | +0.22(+4.74%) |
Oct 03, 2017 | 4.260 | 4.700 | 4.237 | 4.640 | 556,516 | +0.35(+8.16%) |
Oct 02, 2017 | 4.450 | 4.450 | 4.090 | 4.290 | 240,099 | -0.07(-1.61%) |
Sep 29, 2017 | 4.230 | 4.430 | 4.190 | 4.360 | 286,845 | +0.18(+4.31%) |
Sep 28, 2017 | 3.980 | 4.200 | 3.980 | 4.180 | 159,178 | +0.02(+0.48%) |
Sep 27, 2017 | 4.100 | 4.250 | 4.030 | 4.160 | 184,757 | +0.15(+3.74%) |