Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.470 | 5.670 | 5.470 | 5.610 | 7,319,212 | +0.14(+2.56%) |
Apr 27, 2018 | 5.470 | 5.560 | 5.310 | 5.470 | 6,592,146 | +0.02(+0.37%) |
Apr 26, 2018 | 5.230 | 5.495 | 5.163 | 5.450 | 7,232,034 | +0.23(+4.41%) |
Apr 25, 2018 | 5.270 | 5.280 | 5.090 | 5.220 | 6,774,587 | -0.03(-0.57%) |
Apr 24, 2018 | 5.280 | 5.340 | 5.168 | 5.250 | 5,711,017 | -0.02(-0.38%) |
Apr 23, 2018 | 5.310 | 5.360 | 5.190 | 5.270 | 4,851,744 | -0.04(-0.75%) |
Apr 20, 2018 | 5.310 | 5.400 | 5.270 | 5.310 | 6,633,289 | -0.03(-0.56%) |
Apr 19, 2018 | 5.280 | 5.380 | 5.205 | 5.340 | 8,966,549 | +0.04(+0.75%) |
Apr 18, 2018 | 5.150 | 5.330 | 5.110 | 5.300 | 6,776,228 | +0.17(+3.31%) |
Apr 17, 2018 | 5.190 | 5.300 | 5.120 | 5.130 | 5,999,857 | +0.00(+0.00%) |
Apr 16, 2018 | 5.090 | 5.185 | 5.049 | 5.130 | 4,251,831 | +0.03(+0.59%) |
Apr 13, 2018 | 5.020 | 5.150 | 4.970 | 5.100 | 5,854,005 | +0.09(+1.80%) |
Apr 12, 2018 | 4.970 | 5.150 | 4.930 | 5.010 | 6,742,064 | +0.08(+1.62%) |
Apr 11, 2018 | 4.790 | 5.080 | 4.790 | 4.930 | 5,588,158 | +0.14(+2.92%) |
Apr 10, 2018 | 4.780 | 4.930 | 4.760 | 4.790 | 8,804,909 | +0.05(+1.05%) |
Apr 09, 2018 | 4.770 | 4.870 | 4.680 | 4.740 | 6,573,836 | -0.03(-0.63%) |
Apr 06, 2018 | 4.800 | 4.950 | 4.670 | 4.770 | 6,175,272 | -0.09(-1.85%) |
Apr 05, 2018 | 4.770 | 4.880 | 4.690 | 4.860 | 6,859,466 | +0.13(+2.75%) |
Apr 04, 2018 | 4.600 | 4.810 | 4.585 | 4.730 | 6,956,434 | +0.09(+1.94%) |
Apr 03, 2018 | 4.810 | 4.850 | 4.590 | 4.640 | 14,199,578 | -0.15(-3.13%) |
Apr 02, 2018 | 5.030 | 5.110 | 4.780 | 4.790 | 7,586,004 | -0.24(-4.77%) |
Mar 29, 2018 | 5.030 | 5.030 | 5.030 | 0 | +0.07(+1.41%) | |
Mar 28, 2018 | 5.180 | 5.200 | 4.910 | 4.960 | 10,113,355 | -0.25(-4.80%) |
Mar 27, 2018 | 5.330 | 5.430 | 5.130 | 5.210 | 8,531,825 | -0.12(-2.25%) |
Mar 26, 2018 | 5.190 | 5.360 | 5.040 | 5.330 | 10,442,799 | +0.22(+4.31%) |
Mar 23, 2018 | 5.310 | 5.350 | 5.060 | 5.110 | 12,264,254 | -0.17(-3.22%) |
Mar 22, 2018 | 5.160 | 5.545 | 5.110 | 5.280 | 19,146,464 | +0.38(+7.76%) |
Mar 21, 2018 | 4.770 | 5.055 | 4.700 | 4.900 | 7,212,026 | +0.13(+2.73%) |
Mar 20, 2018 | 4.890 | 4.890 | 4.630 | 4.770 | 7,401,886 | -0.09(-1.85%) |
Mar 19, 2018 | 5.080 | 5.080 | 4.760 | 4.860 | 10,697,197 | -0.28(-5.45%) |
Mar 16, 2018 | 5.200 | 5.230 | 5.100 | 5.140 | 7,244,381 | -0.07(-1.34%) |
Mar 15, 2018 | 5.260 | 5.310 | 5.130 | 5.210 | 7,747,720 | -0.04(-0.76%) |
Mar 14, 2018 | 5.010 | 5.298 | 5.000 | 5.250 | 13,620,294 | +0.25(+5.00%) |
Mar 13, 2018 | 5.160 | 5.210 | 4.960 | 5.000 | 8,961,431 | -0.17(-3.29%) |
Mar 12, 2018 | 4.980 | 5.210 | 4.970 | 5.170 | 8,977,548 | +0.19(+3.82%) |
Mar 09, 2018 | 5.000 | 5.020 | 4.890 | 4.980 | 15,964,753 | +0.01(+0.20%) |
Mar 08, 2018 | 4.990 | 5.040 | 4.870 | 4.970 | 6,201,112 | +0.00(+0.00%) |
Mar 07, 2018 | 5.015 | 4.970 | 13,087,410 | +0.17(+3.54%) | ||
Mar 06, 2018 | 4.720 | 4.845 | 4.691 | 4.800 | 10,663,923 | +0.10(+2.13%) |
Mar 05, 2018 | 4.450 | 4.780 | 4.440 | 4.700 | 12,905,821 | +0.22(+4.91%) |
Mar 02, 2018 | 4.230 | 4.500 | 4.170 | 4.480 | 9,453,360 | +0.23(+5.41%) |
Mar 01, 2018 | 4.380 | 4.430 | 4.180 | 4.250 | 11,285,557 | -0.16(-3.63%) |
Feb 28, 2018 | 4.350 | 4.510 | 4.260 | 4.410 | 15,696,404 | +0.05(+1.15%) |
Feb 27, 2018 | 4.500 | 4.590 | 4.340 | 4.360 | 8,651,166 | -0.14(-3.11%) |
Feb 26, 2018 | 4.310 | 4.510 | 4.278 | 4.500 | 10,653,256 | +0.19(+4.41%) |
Feb 23, 2018 | 4.490 | 4.490 | 4.200 | 4.310 | 20,295,016 | -0.21(-4.65%) |
Feb 22, 2018 | 4.520 | 37,130,900 | -0.35(-7.19%) | |||
Feb 21, 2018 | 5.390 | 5.470 | 4.860 | 4.870 | 29,745,130 | -0.46(-8.63%) |
Feb 20, 2018 | 5.180 | 5.470 | 5.160 | 5.330 | 16,666,849 | +0.17(+3.29%) |
Feb 16, 2018 | 5.160 | 5.160 | 5.160 | 0 | +0.11(+2.18%) | |
Feb 15, 2018 | 4.940 | 5.335 | 4.890 | 5.050 | 19,639,160 | +0.15(+3.06%) |
Feb 14, 2018 | 4.820 | 4.910 | 4.760 | 4.900 | 6,774,309 | +0.08(+1.66%) |
Feb 13, 2018 | 4.650 | 4.890 | 4.620 | 4.820 | 4,858,786 | +0.17(+3.66%) |
Feb 12, 2018 | 4.630 | 4.710 | 4.520 | 4.650 | 4,125,394 | +0.06(+1.31%) |
Feb 09, 2018 | 4.690 | 4.800 | 4.430 | 4.590 | 6,452,237 | -0.06(-1.29%) |
Feb 08, 2018 | 4.870 | 4.910 | 4.640 | 4.650 | 6,015,469 | -0.20(-4.12%) |
Feb 07, 2018 | 4.850 | 4.970 | 4.820 | 4.850 | 4,914,723 | +0.02(+0.41%) |
Feb 06, 2018 | 4.760 | 4.855 | 4.700 | 4.830 | 6,773,670 | -0.12(-2.33%) |
Feb 05, 2018 | 4.990 | 5.120 | 4.880 | 4.945 | 8,025,690 | -0.13(-2.66%) |
Feb 02, 2018 | 5.140 | 5.390 | 5.030 | 5.080 | 10,072,690 | -0.06(-1.17%) |