Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.523 | 3.601 | 3.307 | 3.366 | 1,646,463 | -0.17(-4.72%) |
Apr 27, 2018 | 3.503 | 3.543 | 3.445 | 3.533 | 751,161 | +0.05(+1.41%) |
Apr 26, 2018 | 3.494 | 3.572 | 3.415 | 3.484 | 1,027,296 | -0.02(-0.56%) |
Apr 25, 2018 | 3.484 | 3.562 | 3.464 | 3.503 | 853,651 | -0.03(-0.83%) |
Apr 24, 2018 | 3.503 | 3.621 | 3.435 | 3.533 | 1,143,304 | +0.02(+0.56%) |
Apr 23, 2018 | 3.680 | 3.749 | 3.484 | 3.513 | 1,846,070 | -0.20(-5.29%) |
Apr 20, 2018 | 3.680 | 3.739 | 3.567 | 3.710 | 1,525,523 | +0.02(+0.53%) |
Apr 19, 2018 | 3.847 | 3.935 | 3.562 | 3.690 | 2,914,194 | -0.19(-4.81%) |
Apr 18, 2018 | 4.004 | 4.053 | 3.867 | 3.876 | 1,287,813 | -0.14(-3.42%) |
Apr 17, 2018 | 4.063 | 4.171 | 3.906 | 4.014 | 1,680,876 | -0.02(-0.49%) |
Apr 16, 2018 | 4.642 | 4.710 | 3.974 | 4.033 | 2,773,713 | -0.53(-11.61%) |
Apr 13, 2018 | 4.514 | 4.583 | 4.426 | 4.563 | 684,417 | +0.10(+2.20%) |
Apr 12, 2018 | 4.583 | 4.607 | 4.446 | 4.465 | 625,627 | -0.06(-1.30%) |
Apr 11, 2018 | 4.377 | 4.553 | 4.357 | 4.524 | 943,673 | +0.11(+2.44%) |
Apr 10, 2018 | 4.230 | 4.479 | 4.190 | 4.416 | 919,151 | +0.22(+5.14%) |
Apr 09, 2018 | 4.416 | 4.504 | 4.141 | 4.200 | 1,191,450 | -0.18(-4.04%) |
Apr 06, 2018 | 4.357 | 4.436 | 4.328 | 4.377 | 1,058,351 | -0.03(-0.67%) |
Apr 05, 2018 | 4.553 | 4.593 | 4.377 | 4.406 | 956,199 | -0.12(-2.60%) |
Apr 04, 2018 | 4.446 | 4.524 | 4.336 | 4.524 | 1,619,533 | +0.05(+1.10%) |
Apr 03, 2018 | 4.524 | 4.553 | 4.396 | 4.475 | 1,600,900 | +0.00(+0.00%) |
Apr 02, 2018 | 4.622 | 4.661 | 4.455 | 4.475 | 1,280,473 | -0.15(-3.18%) |
Mar 29, 2018 | 4.622 | 4.622 | 4.622 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 4.750 | 4.784 | 4.539 | 4.632 | 1,447,103 | -0.10(-2.07%) |
Mar 27, 2018 | 4.887 | 5.015 | 4.710 | 4.730 | 1,462,404 | -0.17(-3.41%) |
Mar 26, 2018 | 5.054 | 5.074 | 4.740 | 4.897 | 2,071,051 | -0.03(-0.60%) |
Mar 23, 2018 | 5.083 | 5.142 | 4.897 | 4.926 | 1,598,284 | -0.17(-3.28%) |
Mar 22, 2018 | 5.172 | 5.240 | 5.005 | 5.093 | 1,308,937 | -0.15(-2.81%) |
Mar 21, 2018 | 5.496 | 5.545 | 5.152 | 5.240 | 2,242,931 | -0.28(-5.15%) |
Mar 20, 2018 | 5.653 | 5.780 | 5.505 | 5.525 | 1,204,816 | -0.12(-2.09%) |
Mar 19, 2018 | 5.662 | 5.721 | 5.519 | 5.643 | 1,423,805 | -0.09(-1.54%) |
Mar 16, 2018 | 5.447 | 5.908 | 5.378 | 5.731 | 4,634,062 | +0.30(+5.61%) |
Mar 15, 2018 | 5.142 | 5.476 | 5.005 | 5.427 | 3,120,651 | -0.19(-3.32%) |
Mar 14, 2018 | 5.594 | 5.770 | 5.515 | 5.613 | 1,570,702 | -0.04(-0.69%) |
Mar 13, 2018 | 5.613 | 5.849 | 5.613 | 5.653 | 2,264,838 | +0.09(+1.59%) |
Mar 12, 2018 | 5.682 | 5.761 | 5.554 | 5.564 | 1,946,080 | -0.08(-1.39%) |
Mar 09, 2018 | 5.761 | 5.805 | 5.574 | 5.643 | 2,096,208 | -0.12(-2.04%) |
Mar 08, 2018 | 5.976 | 6.022 | 5.741 | 5.761 | 2,164,468 | -0.17(-2.81%) |
Mar 07, 2018 | 5.976 | 5.927 | 1,646,300 | +0.23(+3.96%) | ||
Mar 06, 2018 | 5.937 | 6.075 | 5.319 | 5.702 | 2,727,537 | -0.18(-3.00%) |
Mar 05, 2018 | 5.564 | 5.888 | 5.525 | 5.878 | 2,295,948 | +0.33(+6.02%) |
Mar 02, 2018 | 5.329 | 5.653 | 5.285 | 5.545 | 2,021,968 | +0.21(+3.86%) |
Mar 01, 2018 | 5.280 | 5.427 | 5.172 | 5.339 | 1,806,445 | +0.05(+0.93%) |
Feb 28, 2018 | 5.182 | 5.491 | 5.123 | 5.290 | 2,657,936 | +0.11(+2.08%) |
Feb 27, 2018 | 5.103 | 5.270 | 5.103 | 5.182 | 1,648,763 | +0.09(+1.73%) |
Feb 26, 2018 | 4.966 | 5.152 | 4.966 | 5.093 | 1,840,092 | +0.13(+2.57%) |
Feb 23, 2018 | 4.750 | 4.985 | 4.710 | 4.966 | 2,073,594 | +0.21(+4.33%) |
Feb 22, 2018 | 4.760 | 1,546,515 | +0.05(+1.04%) | |||
Feb 21, 2018 | 4.622 | 4.946 | 4.485 | 4.710 | 3,430,556 | +0.10(+2.13%) |
Feb 20, 2018 | 4.259 | 4.755 | 4.230 | 4.612 | 4,241,878 | +0.34(+8.05%) |
Feb 16, 2018 | 4.269 | 4.269 | 4.269 | 0 | +0.14(+3.33%) | |
Feb 15, 2018 | 3.788 | 4.151 | 3.759 | 4.131 | 1,852,332 | +0.36(+9.64%) |
Feb 14, 2018 | 3.631 | 3.837 | 3.631 | 3.768 | 800,152 | +0.08(+2.13%) |
Feb 13, 2018 | 3.710 | 3.718 | 3.611 | 3.690 | 665,346 | -0.03(-0.79%) |
Feb 12, 2018 | 3.572 | 3.817 | 3.553 | 3.719 | 1,515,186 | +0.14(+3.84%) |
Feb 09, 2018 | 3.670 | 3.724 | 3.513 | 3.582 | 1,319,869 | -0.06(-1.62%) |
Feb 08, 2018 | 3.724 | 3.582 | 3.641 | 1,083,742 | -0.05(-1.33%) | |
Feb 07, 2018 | 3.670 | 3.710 | 3.621 | 3.690 | 503,310 | +0.03(+0.80%) |
Feb 06, 2018 | 3.484 | 3.700 | 3.454 | 3.660 | 1,257,023 | +0.04(+1.22%) |
Feb 05, 2018 | 3.651 | 3.739 | 3.513 | 3.616 | 1,590,790 | -0.05(-1.47%) |
Feb 02, 2018 | 3.503 | 3.788 | 3.494 | 3.670 | 1,977,832 | +0.14(+3.89%) |