Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.882 | 4.903 | 4.830 | 4.872 | 24,136,744 | -0.02(-0.35%) |
Apr 27, 2018 | 4.903 | 4.927 | 4.872 | 4.889 | 33,944,004 | +0.03(+0.64%) |
Apr 26, 2018 | 4.702 | 4.865 | 4.699 | 4.858 | 44,976,408 | +0.19(+4.07%) |
Apr 25, 2018 | 4.709 | 4.716 | 4.595 | 4.668 | 50,001,328 | -0.16(-3.30%) |
Apr 24, 2018 | 4.893 | 4.924 | 4.775 | 4.827 | 27,694,826 | -0.04(-0.92%) |
Apr 23, 2018 | 4.851 | 4.891 | 4.775 | 4.872 | 27,814,444 | -0.07(-1.47%) |
Apr 20, 2018 | 4.903 | 4.979 | 4.855 | 4.944 | 34,462,604 | -0.03(-0.56%) |
Apr 19, 2018 | 4.962 | 5.010 | 4.899 | 4.972 | 39,549,992 | +0.05(+0.98%) |
Apr 18, 2018 | 4.841 | 4.951 | 4.820 | 4.924 | 36,007,892 | +0.19(+4.02%) |
Apr 17, 2018 | 4.671 | 4.759 | 4.633 | 4.734 | 29,370,952 | +0.09(+2.01%) |
Apr 16, 2018 | 4.789 | 4.789 | 4.623 | 4.640 | 33,558,688 | -0.15(-3.17%) |
Apr 13, 2018 | 4.924 | 4.938 | 4.768 | 4.792 | 43,218,540 | -0.14(-2.87%) |
Apr 12, 2018 | 4.993 | 5.005 | 4.931 | 4.934 | 33,965,700 | -0.02(-0.42%) |
Apr 11, 2018 | 4.868 | 4.989 | 4.848 | 4.955 | 46,237,840 | +0.11(+2.28%) |
Apr 10, 2018 | 4.689 | 4.861 | 4.661 | 4.844 | 49,522,368 | +0.22(+4.71%) |
Apr 09, 2018 | 4.823 | 4.823 | 4.616 | 4.626 | 38,277,312 | -0.19(-3.88%) |
Apr 06, 2018 | 4.796 | 4.832 | 4.727 | 4.813 | 49,408,988 | -0.02(-0.43%) |
Apr 05, 2018 | 4.882 | 4.969 | 4.823 | 4.834 | 48,848,780 | +0.12(+2.57%) |
Apr 04, 2018 | 4.588 | 4.716 | 4.557 | 4.713 | 45,024,664 | -0.01(-0.29%) |
Apr 03, 2018 | 4.782 | 4.813 | 4.675 | 4.727 | 31,799,400 | -0.02(-0.36%) |
Apr 02, 2018 | 4.841 | 4.882 | 4.685 | 4.744 | 30,880,014 | -0.15(-2.97%) |
Mar 29, 2018 | 4.889 | 4.889 | 4.889 | 0 | +0.13(+2.76%) | |
Mar 28, 2018 | 4.799 | 4.834 | 4.714 | 4.758 | 35,836,568 | -0.07(-1.43%) |
Mar 27, 2018 | 4.996 | 5.000 | 4.792 | 4.827 | 48,546,052 | -0.18(-3.52%) |
Mar 26, 2018 | 5.045 | 5.055 | 4.920 | 5.003 | 39,971,728 | +0.06(+1.12%) |
Mar 23, 2018 | 4.948 | 5.020 | 4.886 | 4.948 | 43,460,996 | +0.04(+0.85%) |
Mar 22, 2018 | 4.917 | 4.993 | 4.872 | 4.906 | 39,198,792 | -0.10(-2.00%) |
Mar 21, 2018 | 4.785 | 5.031 | 4.775 | 5.007 | 50,071,320 | +0.25(+5.31%) |
Mar 20, 2018 | 4.782 | 4.844 | 4.744 | 4.754 | 38,083,076 | +0.01(+0.15%) |
Mar 19, 2018 | 4.830 | 4.855 | 4.734 | 4.747 | 39,576,988 | -0.13(-2.62%) |
Mar 16, 2018 | 4.861 | 4.934 | 4.855 | 4.875 | 37,450,480 | +0.01(+0.21%) |
Mar 15, 2018 | 4.934 | 4.958 | 4.813 | 4.865 | 43,386,008 | -0.14(-2.83%) |
Mar 14, 2018 | 5.027 | 5.048 | 4.962 | 5.007 | 29,204,732 | +0.01(+0.28%) |
Mar 13, 2018 | 5.090 | 5.124 | 4.979 | 4.993 | 31,317,948 | -0.08(-1.57%) |
Mar 12, 2018 | 5.093 | 5.124 | 5.031 | 5.072 | 25,476,516 | -0.01(-0.27%) |
Mar 09, 2018 | 5.010 | 5.086 | 4.995 | 5.086 | 39,952,320 | +0.15(+3.08%) |
Mar 08, 2018 | 4.976 | 4.995 | 4.865 | 4.934 | 33,025,252 | -0.02(-0.42%) |
Mar 07, 2018 | 4.882 | 4.955 | 66,389,284 | -0.11(-2.25%) | ||
Mar 06, 2018 | 5.138 | 5.162 | 5.041 | 5.069 | 53,254,964 | +0.01(+0.27%) |
Mar 05, 2018 | 4.903 | 5.083 | 4.893 | 5.055 | 58,109,288 | +0.15(+2.96%) |
Mar 02, 2018 | 4.744 | 4.922 | 4.692 | 4.910 | 41,900,980 | +0.08(+1.57%) |
Mar 01, 2018 | 4.889 | 4.922 | 4.756 | 4.834 | 49,081,364 | -0.02(-0.43%) |
Feb 28, 2018 | 4.976 | 4.982 | 4.851 | 4.855 | 64,189,364 | -0.06(-1.20%) |
Feb 27, 2018 | 5.014 | 5.041 | 4.906 | 4.913 | 60,166,000 | -0.06(-1.25%) |
Feb 26, 2018 | 4.931 | 4.986 | 4.877 | 4.976 | 70,519,216 | +0.16(+3.23%) |
Feb 23, 2018 | 4.751 | 4.853 | 4.709 | 4.820 | 61,117,448 | +0.14(+3.03%) |
Feb 22, 2018 | 4.678 | 44,608,612 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.647 | 4.695 | 4.547 | 4.550 | 50,433,412 | -0.04(-0.98%) |
Feb 20, 2018 | 4.485 | 4.661 | 4.478 | 4.595 | 55,127,340 | +0.19(+4.24%) |
Feb 16, 2018 | 4.408 | 4.408 | 4.408 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.419 | 4.448 | 4.381 | 4.433 | 36,999,964 | +0.05(+1.10%) |
Feb 14, 2018 | 4.263 | 4.419 | 4.218 | 4.384 | 71,260,280 | +0.07(+1.68%) |
Feb 13, 2018 | 4.281 | 4.332 | 4.260 | 4.312 | 31,730,912 | +0.00(+0.08%) |
Feb 12, 2018 | 4.336 | 4.398 | 4.263 | 4.308 | 35,067,144 | +0.04(+0.97%) |
Feb 09, 2018 | 4.315 | 4.356 | 4.104 | 4.267 | 83,191,256 | +0.04(+1.06%) |
Feb 08, 2018 | 4.481 | 4.502 | 4.215 | 4.222 | 69,119,440 | -0.19(-4.31%) |
Feb 07, 2018 | 4.616 | 4.619 | 4.402 | 4.412 | 78,693,656 | -0.20(-4.28%) |
Feb 06, 2018 | 4.350 | 4.619 | 4.343 | 4.609 | 86,827,832 | +0.20(+4.55%) |
Feb 05, 2018 | 4.547 | 4.600 | 4.325 | 4.408 | 89,855,048 | -0.20(-4.28%) |
Feb 02, 2018 | 4.747 | 4.747 | 4.604 | 4.606 | 50,880,792 | -0.22(-4.52%) |