Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.109 | 5.194 | 5.099 | 5.118 | 1,139,963 | -0.07(-1.28%) |
Apr 27, 2018 | 5.109 | 5.232 | 5.099 | 5.185 | 1,110,484 | +0.08(+1.48%) |
Apr 26, 2018 | 5.081 | 5.156 | 5.062 | 5.109 | 1,107,481 | -0.01(-0.19%) |
Apr 25, 2018 | 5.071 | 5.223 | 5.071 | 5.118 | 764,468 | -0.04(-0.74%) |
Apr 24, 2018 | 5.137 | 5.175 | 5.109 | 5.156 | 1,187,334 | +0.06(+1.12%) |
Apr 23, 2018 | 5.156 | 5.161 | 5.081 | 5.099 | 1,376,064 | -0.12(-2.36%) |
Apr 20, 2018 | 5.232 | 5.242 | 5.175 | 5.223 | 946,692 | -0.04(-0.72%) |
Apr 19, 2018 | 5.431 | 5.441 | 5.223 | 5.261 | 1,756,279 | -0.15(-2.80%) |
Apr 18, 2018 | 5.441 | 5.488 | 5.355 | 5.412 | 2,435,881 | +0.06(+1.06%) |
Apr 17, 2018 | 5.346 | 5.393 | 5.313 | 5.355 | 1,073,202 | +0.00(+0.00%) |
Apr 16, 2018 | 5.441 | 5.460 | 5.308 | 5.355 | 1,319,991 | -0.07(-1.22%) |
Apr 13, 2018 | 5.299 | 5.431 | 5.256 | 5.422 | 1,688,842 | +0.21(+4.00%) |
Apr 12, 2018 | 5.232 | 5.341 | 5.175 | 5.213 | 1,526,988 | -0.06(-1.08%) |
Apr 11, 2018 | 5.242 | 5.459 | 5.242 | 5.270 | 3,306,788 | +0.09(+1.64%) |
Apr 10, 2018 | 5.147 | 5.261 | 5.095 | 5.185 | 1,541,849 | +0.12(+2.43%) |
Apr 09, 2018 | 5.166 | 5.175 | 5.015 | 5.062 | 2,341,190 | -0.13(-2.55%) |
Apr 06, 2018 | 5.062 | 5.204 | 5.062 | 5.194 | 1,728,427 | +0.15(+3.00%) |
Apr 05, 2018 | 4.920 | 5.100 | 4.901 | 5.043 | 2,329,426 | +0.07(+1.33%) |
Apr 04, 2018 | 4.958 | 5.180 | 4.939 | 4.977 | 2,864,080 | +0.09(+1.74%) |
Apr 03, 2018 | 4.996 | 5.015 | 4.863 | 4.892 | 2,360,286 | -0.12(-2.45%) |
Apr 02, 2018 | 4.958 | 5.119 | 4.920 | 5.015 | 1,678,373 | +0.09(+1.73%) |
Mar 29, 2018 | 4.929 | 4.929 | 4.929 | 0 | +0.14(+2.96%) | |
Mar 28, 2018 | 4.787 | 4.887 | 4.787 | 4.787 | 3,214,055 | -0.04(-0.78%) |
Mar 27, 2018 | 4.882 | 4.920 | 4.787 | 4.825 | 4,150,055 | -0.12(-2.49%) |
Mar 26, 2018 | 5.138 | 5.166 | 4.901 | 4.948 | 2,562,991 | -0.16(-3.15%) |
Mar 23, 2018 | 5.015 | 5.166 | 4.996 | 5.109 | 2,656,801 | +0.25(+5.06%) |
Mar 22, 2018 | 4.844 | 4.939 | 4.816 | 4.863 | 1,684,009 | -0.04(-0.77%) |
Mar 21, 2018 | 4.797 | 4.920 | 4.750 | 4.901 | 2,324,150 | +0.20(+4.23%) |
Mar 20, 2018 | 4.778 | 4.788 | 4.698 | 4.702 | 3,095,778 | -0.09(-1.97%) |
Mar 19, 2018 | 4.892 | 4.920 | 4.702 | 4.797 | 2,379,744 | -0.11(-2.31%) |
Mar 16, 2018 | 4.873 | 4.967 | 4.802 | 4.910 | 4,018,154 | +0.06(+1.17%) |
Mar 15, 2018 | 4.787 | 4.882 | 4.721 | 4.854 | 3,945,756 | +0.02(+0.39%) |
Mar 14, 2018 | 4.806 | 4.877 | 4.778 | 4.835 | 1,178,957 | +0.03(+0.59%) |
Mar 13, 2018 | 4.674 | 4.854 | 4.664 | 4.806 | 1,844,624 | +0.14(+3.04%) |
Mar 12, 2018 | 4.683 | 4.693 | 4.570 | 4.664 | 2,898,054 | -0.07(-1.40%) |
Mar 09, 2018 | 4.702 | 4.811 | 4.693 | 4.731 | 1,488,282 | +0.01(+0.20%) |
Mar 08, 2018 | 4.750 | 4.773 | 4.636 | 4.721 | 2,480,595 | -0.03(-0.60%) |
Mar 07, 2018 | 4.740 | 4.750 | 2,342,843 | -0.21(-4.20%) | ||
Mar 06, 2018 | 5.062 | 5.104 | 4.948 | 4.958 | 1,989,325 | -0.02(-0.38%) |
Mar 05, 2018 | 4.920 | 5.005 | 4.892 | 4.977 | 1,275,171 | +0.05(+0.96%) |
Mar 02, 2018 | 4.967 | 5.052 | 4.910 | 4.929 | 1,670,601 | +0.00(+0.00%) |
Mar 01, 2018 | 4.759 | 5.005 | 4.683 | 4.929 | 2,730,948 | +0.12(+2.56%) |
Feb 28, 2018 | 4.816 | 4.877 | 4.750 | 4.806 | 1,662,647 | +0.01(+0.20%) |
Feb 27, 2018 | 4.863 | 4.920 | 4.787 | 4.797 | 2,757,992 | -0.13(-2.69%) |
Feb 26, 2018 | 4.854 | 4.953 | 4.839 | 4.929 | 1,459,342 | +0.11(+2.36%) |
Feb 23, 2018 | 4.683 | 4.844 | 4.646 | 4.816 | 1,639,232 | +0.13(+2.83%) |
Feb 22, 2018 | 4.683 | 4,415,359 | -0.38(-7.48%) | |||
Feb 21, 2018 | 5.147 | 5.251 | 5.043 | 5.062 | 2,230,122 | -0.02(-0.37%) |
Feb 20, 2018 | 5.204 | 5.261 | 5.081 | 5.081 | 1,690,266 | -0.24(-4.45%) |
Feb 16, 2018 | 5.317 | 5.317 | 5.317 | 0 | -0.07(-1.23%) | |
Feb 15, 2018 | 5.374 | 5.421 | 5.298 | 5.384 | 2,034,055 | +0.00(+0.00%) |
Feb 14, 2018 | 5.100 | 5.450 | 5.090 | 5.384 | 2,447,952 | +0.29(+5.76%) |
Feb 13, 2018 | 5.156 | 5.166 | 5.043 | 5.090 | 982,914 | -0.05(-0.92%) |
Feb 12, 2018 | 4.920 | 5.213 | 4.825 | 5.138 | 2,448,321 | +0.26(+5.44%) |
Feb 09, 2018 | 5.109 | 5.128 | 4.740 | 4.873 | 3,413,224 | -0.21(-4.10%) |
Feb 08, 2018 | 5.119 | 5.185 | 5.033 | 5.081 | 2,502,751 | -0.01(-0.19%) |
Feb 07, 2018 | 5.194 | 5.279 | 5.085 | 5.090 | 3,842,915 | -0.13(-2.54%) |
Feb 06, 2018 | 5.346 | 5.431 | 5.223 | 5.223 | 2,336,848 | -0.18(-3.24%) |
Feb 05, 2018 | 5.412 | 5.459 | 5.308 | 5.398 | 2,064,843 | +0.04(+0.80%) |
Feb 02, 2018 | 5.554 | 5.573 | 5.355 | 5.355 | 2,700,334 | -0.30(-5.35%) |