Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.670 | 4.150 | 3.600 | 4.010 | 36,626 | +0.35(+9.56%) |
Apr 27, 2018 | 3.640 | 3.680 | 3.640 | 3.660 | 9,529 | -0.01(-0.27%) |
Apr 26, 2018 | 3.628 | 3.670 | 3.628 | 3.670 | 2,125 | +0.03(+0.82%) |
Apr 25, 2018 | 3.769 | 3.769 | 3.640 | 3.640 | 22,932 | -0.10(-2.67%) |
Apr 24, 2018 | 4.030 | 4.030 | 3.740 | 3.740 | 8,406 | -0.24(-6.03%) |
Apr 23, 2018 | 4.170 | 4.600 | 3.834 | 3.980 | 52,774 | +0.02(+0.51%) |
Apr 20, 2018 | 3.960 | 4.020 | 3.934 | 3.960 | 14,521 | -0.17(-4.12%) |
Apr 18, 2018 | 4.130 | 4.130 | 4.130 | 69 | +0.20(+5.09%) | |
Apr 17, 2018 | 3.950 | 3.950 | 3.930 | 3.930 | 1,131 | +0.03(+0.77%) |
Apr 16, 2018 | 4.050 | 4.100 | 3.850 | 3.900 | 10,235 | -0.19(-4.65%) |
Apr 13, 2018 | 3.880 | 4.300 | 3.880 | 4.090 | 16,797 | +0.22(+5.68%) |
Apr 12, 2018 | 3.900 | 4.060 | 3.709 | 3.870 | 14,095 | +0.00(+0.00%) |
Apr 11, 2018 | 3.720 | 3.870 | 3.480 | 3.870 | 13,680 | +0.16(+4.31%) |
Apr 10, 2018 | 3.600 | 4.000 | 3.420 | 3.710 | 26,047 | +0.12(+3.23%) |
Apr 09, 2018 | 3.400 | 3.600 | 3.400 | 3.594 | 29,929 | +0.23(+6.96%) |
Apr 06, 2018 | 3.520 | 3.520 | 3.358 | 3.360 | 1,052 | -0.20(-5.62%) |
Apr 05, 2018 | 3.480 | 3.560 | 3.460 | 3.560 | 1,373 | +0.14(+4.09%) |
Apr 04, 2018 | 3.808 | 3.970 | 3.350 | 3.420 | 38,862 | -0.32(-8.56%) |
Apr 03, 2018 | 3.600 | 4.090 | 3.470 | 3.740 | 22,553 | +0.24(+6.86%) |
Apr 02, 2018 | 3.480 | 3.810 | 3.480 | 3.500 | 17,017 | +0.05(+1.45%) |
Mar 29, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.06(-1.71%) | |
Mar 28, 2018 | 3.370 | 3.510 | 3.370 | 3.510 | 8,068 | +0.16(+4.78%) |
Mar 27, 2018 | 3.362 | 3.430 | 3.350 | 3.350 | 169,328 | -0.06(-1.76%) |
Mar 26, 2018 | 3.350 | 3.410 | 3.350 | 3.410 | 13,693 | +0.00(+0.00%) |
Mar 23, 2018 | 3.440 | 3.489 | 3.350 | 3.410 | 2,776 | +0.10(+3.02%) |
Mar 22, 2018 | 3.490 | 3.490 | 3.310 | 3.310 | 13,806 | -0.22(-6.23%) |
Mar 21, 2018 | 3.480 | 3.608 | 3.470 | 3.530 | 8,505 | +0.08(+2.32%) |
Mar 20, 2018 | 3.670 | 3.930 | 3.420 | 3.450 | 35,955 | -0.23(-6.25%) |
Mar 19, 2018 | 4.130 | 4.130 | 3.280 | 3.680 | 43,526 | -0.49(-11.75%) |
Mar 16, 2018 | 3.980 | 4.170 | 3.810 | 4.170 | 3,750 | +0.16(+3.99%) |
Mar 15, 2018 | 4.080 | 4.150 | 4.010 | 4.010 | 4,868 | +0.01(+0.25%) |
Mar 14, 2018 | 4.070 | 4.440 | 3.860 | 4.000 | 11,454 | +0.05(+1.27%) |
Mar 13, 2018 | 4.220 | 4.340 | 3.650 | 3.950 | 70,113 | -0.26(-6.29%) |
Mar 12, 2018 | 4.330 | 4.500 | 4.215 | 4.215 | 26,683 | -0.19(-4.20%) |
Mar 09, 2018 | 4.300 | 4.700 | 4.290 | 4.400 | 59,384 | +0.15(+3.53%) |
Mar 08, 2018 | 4.400 | 4.400 | 4.250 | 4.250 | 26,322 | -0.18(-4.06%) |
Mar 07, 2018 | 4.190 | 4.440 | 4.190 | 4.430 | 17,038 | +0.20(+4.73%) |
Mar 06, 2018 | 4.450 | 4.570 | 4.230 | 4.230 | 28,134 | -0.31(-6.83%) |
Mar 05, 2018 | 4.550 | 4.550 | 4.392 | 4.540 | 8,455 | -0.01(-0.22%) |
Mar 02, 2018 | 4.530 | 4.584 | 4.500 | 4.550 | 2,087 | -0.04(-0.87%) |
Mar 01, 2018 | 4.700 | 4.850 | 4.500 | 4.590 | 17,037 | -0.05(-1.08%) |
Feb 28, 2018 | 4.920 | 5.100 | 4.487 | 4.640 | 45,706 | -0.31(-6.26%) |
Feb 27, 2018 | 5.000 | 5.000 | 4.750 | 4.950 | 52,696 | -0.06(-1.20%) |
Feb 26, 2018 | 5.020 | 5.135 | 4.740 | 5.010 | 15,661 | +0.01(+0.20%) |
Feb 23, 2018 | 4.960 | 5.080 | 4.674 | 5.000 | 11,687 | +0.04(+0.81%) |
Feb 22, 2018 | 4.840 | 5.360 | 4.815 | 4.960 | 21,160 | -0.27(-5.16%) |
Feb 21, 2018 | 5.180 | 5.230 | 5.100 | 5.230 | 4,035 | +0.21(+4.18%) |
Feb 20, 2018 | 4.800 | 5.200 | 4.790 | 5.020 | 15,269 | -0.08(-1.57%) |
Feb 16, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.15(+3.03%) | |
Feb 15, 2018 | 5.311 | 5.550 | 4.830 | 4.950 | 35,178 | -0.05(-1.00%) |
Feb 14, 2018 | 4.460 | 5.140 | 4.250 | 5.000 | 43,319 | +0.21(+4.38%) |
Feb 13, 2018 | 4.920 | 4.920 | 4.650 | 4.790 | 63,240 | -0.15(-3.02%) |
Feb 12, 2018 | 5.080 | 5.280 | 4.830 | 4.939 | 35,761 | +0.17(+3.54%) |
Feb 09, 2018 | 4.690 | 5.750 | 4.690 | 4.770 | 47,065 | -0.14(-2.85%) |
Feb 08, 2018 | 5.230 | 5.400 | 4.730 | 4.910 | 46,219 | -0.63(-11.37%) |
Feb 07, 2018 | 5.900 | 6.490 | 5.580 | 5.540 | 20,889 | +0.11(+2.03%) |
Feb 06, 2018 | 5.310 | 5.590 | 5.292 | 5.430 | 16,492 | +0.20(+3.83%) |
Feb 05, 2018 | 4.620 | 5.470 | 4.500 | 5.230 | 34,422 | +0.58(+12.47%) |
Feb 02, 2018 | 4.650 | 4.660 | 4.300 | 4.650 | 38,683 | +0.03(+0.65%) |