Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.040 | 5.040 | 4.810 | 4.990 | 26,295 | +0.00(+0.00%) |
Apr 27, 2018 | 4.890 | 4.990 | 4.806 | 4.990 | 6,266 | +0.05(+1.01%) |
Apr 26, 2018 | 4.940 | 4.940 | 4.860 | 4.940 | 5,103 | -0.05(-1.00%) |
Apr 25, 2018 | 5.020 | 5.020 | 4.890 | 4.990 | 8,569 | +0.03(+0.61%) |
Apr 24, 2018 | 5.000 | 5.000 | 4.940 | 4.960 | 44,282 | -0.03(-0.60%) |
Apr 23, 2018 | 5.000 | 5.000 | 4.880 | 4.990 | 6,267 | -0.01(-0.20%) |
Apr 20, 2018 | 4.970 | 5.000 | 4.940 | 5.000 | 17,519 | +0.01(+0.20%) |
Apr 19, 2018 | 4.990 | 4.990 | 4.970 | 4.990 | 9,666 | +0.01(+0.20%) |
Apr 18, 2018 | 4.960 | 5.000 | 4.950 | 4.980 | 14,888 | -0.01(-0.20%) |
Apr 17, 2018 | 4.900 | 4.990 | 4.899 | 4.990 | 37,359 | +0.05(+1.01%) |
Apr 16, 2018 | 4.870 | 4.940 | 4.850 | 4.940 | 9,772 | +0.00(+0.00%) |
Apr 13, 2018 | 4.900 | 4.950 | 4.880 | 4.940 | 10,266 | -0.01(-0.20%) |
Apr 12, 2018 | 4.900 | 4.950 | 4.832 | 4.950 | 7,483 | +0.01(+0.20%) |
Apr 11, 2018 | 4.820 | 4.940 | 4.770 | 4.940 | 6,891 | +0.04(+0.71%) |
Apr 10, 2018 | 4.760 | 4.905 | 4.720 | 4.905 | 21,277 | -0.04(-0.71%) |
Apr 09, 2018 | 4.880 | 4.940 | 4.631 | 4.940 | 12,220 | +0.05(+1.02%) |
Apr 06, 2018 | 4.790 | 4.950 | 4.790 | 4.890 | 9,438 | -0.01(-0.20%) |
Apr 05, 2018 | 4.822 | 4.940 | 4.822 | 4.900 | 9,557 | -0.04(-0.81%) |
Apr 04, 2018 | 4.870 | 4.940 | 4.870 | 4.940 | 17,767 | -0.05(-1.00%) |
Apr 03, 2018 | 4.860 | 4.990 | 4.630 | 4.990 | 23,343 | +0.35(+7.54%) |
Apr 02, 2018 | 4.720 | 4.950 | 4.640 | 4.640 | 23,719 | -0.34(-6.83%) |
Mar 29, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.950 | 5.000 | 4.850 | 4.980 | 11,304 | -0.07(-1.39%) |
Mar 27, 2018 | 4.990 | 5.050 | 4.840 | 5.050 | 46,795 | +0.07(+1.41%) |
Mar 26, 2018 | 4.950 | 5.100 | 4.520 | 4.980 | 60,725 | +0.13(+2.68%) |
Mar 23, 2018 | 4.800 | 4.850 | 4.460 | 4.850 | 23,204 | +0.05(+1.04%) |
Mar 22, 2018 | 4.830 | 4.830 | 4.700 | 4.800 | 7,556 | -0.05(-1.03%) |
Mar 21, 2018 | 4.800 | 4.870 | 4.500 | 4.850 | 42,896 | +0.08(+1.68%) |
Mar 20, 2018 | 4.860 | 4.870 | 4.729 | 4.770 | 6,877 | -0.05(-1.04%) |
Mar 19, 2018 | 4.880 | 4.930 | 4.750 | 4.820 | 33,625 | -0.14(-2.82%) |
Mar 16, 2018 | 4.900 | 4.960 | 4.900 | 4.960 | 14,328 | +0.08(+1.64%) |
Mar 15, 2018 | 4.930 | 5.000 | 4.880 | 4.880 | 32,685 | -0.05(-1.01%) |
Mar 14, 2018 | 4.900 | 5.000 | 4.900 | 4.930 | 26,159 | -0.07(-1.40%) |
Mar 13, 2018 | 4.920 | 5.000 | 4.880 | 5.000 | 31,206 | +0.00(+0.00%) |
Mar 12, 2018 | 5.000 | 5.070 | 4.880 | 5.000 | 45,544 | +0.00(+0.00%) |
Mar 09, 2018 | 4.920 | 5.050 | 4.880 | 5.000 | 16,475 | +0.00(+0.00%) |
Mar 08, 2018 | 4.990 | 5.000 | 4.880 | 5.000 | 12,617 | +0.05(+1.01%) |
Mar 07, 2018 | 5.150 | 4.950 | 19,618 | -0.05(-1.00%) | ||
Mar 06, 2018 | 5.010 | 5.010 | 4.902 | 5.000 | 58,510 | +0.00(+0.00%) |
Mar 05, 2018 | 5.150 | 5.150 | 4.970 | 5.000 | 35,655 | -0.20(-3.85%) |
Mar 02, 2018 | 5.040 | 5.200 | 5.030 | 5.200 | 20,032 | +0.00(+0.00%) |
Mar 01, 2018 | 5.240 | 5.240 | 4.860 | 5.200 | 39,829 | -0.05(-0.95%) |
Feb 28, 2018 | 5.390 | 5.390 | 5.200 | 5.250 | 26,871 | -0.14(-2.60%) |
Feb 27, 2018 | 5.400 | 5.410 | 5.261 | 5.390 | 29,244 | +0.01(+0.19%) |
Feb 26, 2018 | 5.350 | 5.430 | 5.110 | 5.380 | 62,714 | +0.04(+0.75%) |
Feb 23, 2018 | 5.290 | 5.340 | 5.006 | 5.340 | 39,486 | +0.04(+0.75%) |
Feb 22, 2018 | 5.300 | 5.300 | 5.000 | 5.300 | 29,281 | +0.00(+0.00%) |
Feb 21, 2018 | 5.000 | 5.300 | 5.000 | 5.300 | 24,506 | +0.30(+6.00%) |
Feb 20, 2018 | 5.250 | 5.350 | 5.000 | 5.000 | 42,706 | -0.20(-3.85%) |
Feb 16, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.20(+4.00%) | |
Feb 15, 2018 | 5.000 | 5.050 | 4.810 | 5.000 | 78,270 | +0.00(+0.00%) |
Feb 14, 2018 | 4.810 | 5.000 | 4.760 | 5.000 | 10,601 | +0.20(+4.17%) |
Feb 13, 2018 | 5.000 | 5.000 | 4.800 | 4.800 | 15,266 | -0.20(-4.00%) |
Feb 12, 2018 | 5.000 | 5.000 | 4.750 | 5.000 | 39,167 | +0.00(+0.00%) |
Feb 09, 2018 | 4.920 | 5.000 | 4.850 | 5.000 | 13,275 | +0.05(+1.01%) |
Feb 08, 2018 | 5.000 | 5.010 | 4.680 | 4.950 | 21,292 | -0.05(-1.00%) |
Feb 07, 2018 | 5.000 | 5.250 | 4.960 | 5.000 | 22,756 | +0.00(+0.00%) |
Feb 06, 2018 | 4.500 | 5.000 | 4.500 | 5.000 | 22,616 | +0.16(+3.31%) |
Feb 05, 2018 | 4.760 | 4.865 | 4.500 | 4.840 | 41,060 | -0.16(-3.20%) |
Feb 02, 2018 | 5.250 | 5.250 | 4.770 | 5.000 | 64,053 | -0.25(-4.76%) |