Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.160 | 5.190 | 4.890 | 4.950 | 647,058 | -0.20(-3.88%) |
Apr 27, 2018 | 4.960 | 5.185 | 4.960 | 5.150 | 566,554 | +0.19(+3.83%) |
Apr 26, 2018 | 4.880 | 5.010 | 4.880 | 4.960 | 494,956 | +0.11(+2.27%) |
Apr 25, 2018 | 4.870 | 4.950 | 4.825 | 4.850 | 911,988 | -0.04(-0.82%) |
Apr 24, 2018 | 4.800 | 5.025 | 4.768 | 4.890 | 622,351 | +0.12(+2.52%) |
Apr 23, 2018 | 4.710 | 4.790 | 4.620 | 4.770 | 643,298 | +0.05(+1.06%) |
Apr 20, 2018 | 4.650 | 4.740 | 4.570 | 4.720 | 808,684 | +0.05(+1.07%) |
Apr 19, 2018 | 4.670 | 4.741 | 4.580 | 4.670 | 710,444 | -0.02(-0.43%) |
Apr 18, 2018 | 4.630 | 4.740 | 4.630 | 4.690 | 801,447 | +0.08(+1.74%) |
Apr 17, 2018 | 4.800 | 4.840 | 4.570 | 4.610 | 660,564 | -0.15(-3.15%) |
Apr 16, 2018 | 4.900 | 4.900 | 4.760 | 4.760 | 444,786 | -0.11(-2.26%) |
Apr 13, 2018 | 4.980 | 5.050 | 4.840 | 4.870 | 400,743 | -0.10(-2.01%) |
Apr 12, 2018 | 4.810 | 4.995 | 4.720 | 4.970 | 628,787 | +0.16(+3.33%) |
Apr 11, 2018 | 4.760 | 4.820 | 4.660 | 4.810 | 866,834 | +0.04(+0.84%) |
Apr 10, 2018 | 4.770 | 4.890 | 4.740 | 4.770 | 615,006 | +0.05(+1.06%) |
Apr 09, 2018 | 4.840 | 4.840 | 4.660 | 4.720 | 663,064 | -0.09(-1.87%) |
Apr 06, 2018 | 4.960 | 4.980 | 4.740 | 4.810 | 671,415 | -0.16(-3.22%) |
Apr 05, 2018 | 4.880 | 5.000 | 4.800 | 4.970 | 1,172,530 | +0.10(+2.05%) |
Apr 04, 2018 | 4.620 | 4.890 | 4.620 | 4.870 | 1,215,867 | +0.17(+3.62%) |
Apr 03, 2018 | 4.730 | 4.840 | 4.590 | 4.700 | 889,928 | -0.02(-0.42%) |
Apr 02, 2018 | 4.800 | 4.885 | 4.550 | 4.720 | 1,561,372 | -0.08(-1.67%) |
Mar 29, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.23(-4.57%) | |
Mar 28, 2018 | 4.660 | 5.160 | 4.600 | 5.030 | 1,601,807 | +0.44(+9.59%) |
Mar 27, 2018 | 4.630 | 5.130 | 4.510 | 4.590 | 1,842,239 | -0.21(-4.37%) |
Mar 26, 2018 | 4.730 | 4.850 | 4.590 | 4.800 | 1,595,935 | +0.13(+2.78%) |
Mar 23, 2018 | 4.700 | 4.910 | 4.650 | 4.670 | 677,624 | -0.01(-0.21%) |
Mar 22, 2018 | 4.670 | 4.780 | 4.640 | 4.680 | 580,797 | -0.03(-0.64%) |
Mar 21, 2018 | 4.750 | 4.870 | 4.690 | 4.710 | 768,288 | -0.06(-1.26%) |
Mar 20, 2018 | 5.070 | 5.070 | 4.650 | 4.770 | 1,241,526 | -0.29(-5.73%) |
Mar 19, 2018 | 4.960 | 5.070 | 4.870 | 5.060 | 897,527 | +0.06(+1.20%) |
Mar 16, 2018 | 5.040 | 5.135 | 4.960 | 5.000 | 1,300,192 | -0.04(-0.79%) |
Mar 15, 2018 | 5.120 | 5.120 | 4.980 | 5.040 | 438,327 | -0.06(-1.18%) |
Mar 14, 2018 | 5.190 | 5.230 | 5.080 | 5.100 | 449,559 | -0.05(-0.97%) |
Mar 13, 2018 | 5.180 | 5.240 | 5.120 | 5.150 | 562,477 | -0.03(-0.58%) |
Mar 12, 2018 | 5.210 | 5.280 | 5.065 | 5.180 | 415,736 | -0.03(-0.58%) |
Mar 09, 2018 | 5.200 | 5.340 | 5.100 | 5.210 | 551,211 | +0.03(+0.58%) |
Mar 08, 2018 | 5.280 | 5.340 | 5.170 | 5.180 | 1,493,121 | -0.07(-1.33%) |
Mar 07, 2018 | 5.320 | 5.180 | 5.250 | 648,143 | +0.00(+0.00%) | |
Mar 06, 2018 | 5.010 | 5.270 | 4.980 | 5.250 | 1,043,446 | +0.23(+4.58%) |
Mar 05, 2018 | 5.020 | 5.060 | 4.940 | 5.020 | 760,930 | +0.00(+0.00%) |
Mar 02, 2018 | 4.920 | 5.085 | 4.835 | 5.020 | 874,858 | +0.04(+0.80%) |
Mar 01, 2018 | 5.190 | 5.230 | 4.900 | 4.980 | 1,197,293 | -0.23(-4.41%) |
Feb 28, 2018 | 5.600 | 5.733 | 5.190 | 5.210 | 1,387,534 | -0.16(-2.98%) |
Feb 27, 2018 | 5.440 | 5.640 | 5.230 | 5.370 | 945,676 | -0.04(-0.74%) |
Feb 26, 2018 | 5.290 | 5.420 | 5.220 | 5.410 | 654,448 | +0.13(+2.46%) |
Feb 23, 2018 | 5.400 | 5.410 | 5.140 | 5.280 | 1,152,933 | -0.09(-1.68%) |
Feb 22, 2018 | 5.350 | 5.400 | 5.280 | 5.370 | 729,429 | +0.01(+0.19%) |
Feb 21, 2018 | 5.430 | 5.460 | 5.345 | 5.360 | 1,028,751 | -0.03(-0.56%) |
Feb 20, 2018 | 5.490 | 5.530 | 5.320 | 5.390 | 2,099,667 | -0.14(-2.53%) |
Feb 16, 2018 | 5.530 | 5.530 | 5.530 | 0 | +0.05(+0.91%) | |
Feb 15, 2018 | 5.510 | 5.510 | 5.360 | 5.480 | 1,122,125 | +0.03(+0.55%) |
Feb 14, 2018 | 5.390 | 5.500 | 5.260 | 5.450 | 1,092,588 | +0.02(+0.37%) |
Feb 13, 2018 | 5.360 | 5.460 | 5.300 | 5.430 | 353,009 | +0.06(+1.12%) |
Feb 12, 2018 | 5.510 | 5.640 | 5.250 | 5.370 | 1,035,618 | -0.12(-2.19%) |
Feb 09, 2018 | 5.530 | 5.570 | 5.185 | 5.490 | 963,847 | +0.04(+0.73%) |
Feb 08, 2018 | 5.840 | 5.400 | 5.450 | 1,096,668 | -0.26(-4.55%) | |
Feb 07, 2018 | 5.490 | 5.755 | 5.490 | 5.710 | 1,174,524 | +0.23(+4.20%) |
Feb 06, 2018 | 5.300 | 5.620 | 5.300 | 5.480 | 979,792 | +0.05(+0.92%) |
Feb 05, 2018 | 5.460 | 5.620 | 5.360 | 5.430 | 893,333 | -0.09(-1.63%) |
Feb 02, 2018 | 5.620 | 5.620 | 5.400 | 5.520 | 1,338,477 | -0.15(-2.65%) |