Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.470 | 4.490 | 4.380 | 4.390 | 544,610 | -0.05(-1.13%) |
Apr 27, 2018 | 4.480 | 4.550 | 4.370 | 4.440 | 686,579 | -0.03(-0.67%) |
Apr 26, 2018 | 4.500 | 4.630 | 4.450 | 4.470 | 920,847 | +0.01(+0.22%) |
Apr 25, 2018 | 4.560 | 4.590 | 4.450 | 4.460 | 945,550 | -0.10(-2.19%) |
Apr 24, 2018 | 4.660 | 4.700 | 4.450 | 4.560 | 1,007,243 | -0.11(-2.36%) |
Apr 23, 2018 | 4.670 | 4.770 | 4.560 | 4.670 | 755,063 | +0.03(+0.65%) |
Apr 20, 2018 | 4.610 | 4.730 | 4.580 | 4.640 | 901,967 | +0.01(+0.22%) |
Apr 19, 2018 | 4.910 | 4.939 | 4.630 | 4.630 | 1,007,000 | -0.27(-5.51%) |
Apr 18, 2018 | 5.050 | 5.090 | 4.890 | 4.900 | 830,203 | -0.12(-2.39%) |
Apr 17, 2018 | 4.930 | 5.070 | 4.855 | 5.020 | 720,196 | +0.12(+2.45%) |
Apr 16, 2018 | 5.070 | 5.080 | 4.900 | 4.900 | 769,727 | -0.16(-3.16%) |
Apr 13, 2018 | 5.160 | 5.200 | 5.000 | 5.060 | 869,077 | -0.10(-1.94%) |
Apr 12, 2018 | 4.930 | 5.269 | 4.930 | 5.160 | 1,964,341 | +0.26(+5.31%) |
Apr 11, 2018 | 4.900 | 5.080 | 4.840 | 4.900 | 1,840,974 | +0.14(+2.94%) |
Apr 10, 2018 | 4.730 | 4.795 | 4.660 | 4.760 | 719,637 | +0.09(+1.93%) |
Apr 09, 2018 | 4.680 | 4.750 | 4.605 | 4.670 | 588,056 | +0.05(+1.08%) |
Apr 06, 2018 | 4.780 | 4.810 | 4.595 | 4.620 | 709,399 | -0.18(-3.75%) |
Apr 05, 2018 | 4.780 | 4.850 | 4.700 | 4.800 | 741,431 | +0.02(+0.42%) |
Apr 04, 2018 | 4.530 | 4.790 | 4.501 | 4.780 | 850,294 | +0.16(+3.46%) |
Apr 03, 2018 | 4.470 | 4.620 | 4.390 | 4.620 | 1,127,306 | +0.20(+4.52%) |
Apr 02, 2018 | 4.700 | 4.735 | 4.380 | 4.420 | 1,252,864 | -0.29(-6.16%) |
Mar 29, 2018 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.720 | 4.790 | 4.635 | 4.710 | 756,475 | -0.02(-0.42%) |
Mar 27, 2018 | 4.740 | 4.900 | 4.690 | 4.730 | 930,436 | +0.00(+0.00%) |
Mar 26, 2018 | 4.850 | 4.890 | 4.629 | 4.730 | 1,182,643 | -0.04(-0.84%) |
Mar 23, 2018 | 5.240 | 5.250 | 4.755 | 4.770 | 1,940,702 | -0.48(-9.14%) |
Mar 22, 2018 | 5.080 | 5.380 | 5.040 | 5.250 | 1,473,682 | +0.15(+2.94%) |
Mar 21, 2018 | 4.980 | 5.150 | 4.860 | 5.100 | 817,572 | +0.10(+2.00%) |
Mar 20, 2018 | 5.350 | 5.530 | 4.930 | 5.000 | 2,201,944 | -0.11(-2.15%) |
Mar 19, 2018 | 5.240 | 5.010 | 5.110 | 1,095,662 | -0.04(-0.78%) | |
Mar 16, 2018 | 4.850 | 5.300 | 4.830 | 5.150 | 2,869,204 | +0.31(+6.40%) |
Mar 15, 2018 | 4.650 | 4.900 | 4.300 | 4.840 | 1,827,292 | +0.37(+8.28%) |
Mar 14, 2018 | 4.650 | 4.690 | 4.370 | 4.470 | 976,412 | -0.07(-1.54%) |
Mar 13, 2018 | 4.710 | 4.830 | 4.510 | 4.540 | 879,772 | -0.14(-2.99%) |
Mar 12, 2018 | 4.540 | 4.720 | 4.425 | 4.680 | 1,081,276 | +0.17(+3.77%) |
Mar 09, 2018 | 4.500 | 4.540 | 4.400 | 4.510 | 801,067 | +0.05(+1.12%) |
Mar 08, 2018 | 4.450 | 4.490 | 4.350 | 4.460 | 869,708 | +0.02(+0.45%) |
Mar 07, 2018 | 4.445 | 4.440 | 609,529 | +0.05(+1.14%) | ||
Mar 06, 2018 | 4.310 | 4.395 | 4.200 | 4.390 | 764,074 | +0.10(+2.33%) |
Mar 05, 2018 | 4.180 | 4.310 | 4.180 | 4.290 | 580,373 | +0.08(+1.90%) |
Mar 02, 2018 | 4.030 | 4.220 | 4.030 | 4.210 | 1,195,376 | +0.13(+3.19%) |
Mar 01, 2018 | 4.110 | 4.240 | 3.980 | 4.080 | 825,353 | -0.02(-0.49%) |
Feb 28, 2018 | 4.130 | 4.230 | 4.090 | 4.100 | 784,278 | -0.03(-0.73%) |
Feb 27, 2018 | 4.290 | 4.323 | 4.130 | 4.130 | 603,539 | -0.15(-3.50%) |
Feb 26, 2018 | 4.260 | 4.310 | 4.210 | 4.280 | 426,211 | +0.04(+0.94%) |
Feb 23, 2018 | 4.180 | 4.280 | 4.110 | 4.240 | 806,309 | +0.06(+1.44%) |
Feb 22, 2018 | 4.140 | 4.180 | 860,704 | -0.04(-0.95%) | ||
Feb 21, 2018 | 4.220 | 4.300 | 4.170 | 4.220 | 680,391 | +0.00(+0.00%) |
Feb 20, 2018 | 4.160 | 4.290 | 4.150 | 4.220 | 626,227 | +0.02(+0.48%) |
Feb 16, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.09(+2.19%) | |
Feb 15, 2018 | 4.190 | 4.230 | 4.070 | 4.110 | 997,602 | -0.07(-1.67%) |
Feb 14, 2018 | 4.110 | 4.210 | 4.060 | 4.180 | 1,118,221 | +0.06(+1.46%) |
Feb 13, 2018 | 4.050 | 4.150 | 3.970 | 4.120 | 892,277 | +0.07(+1.73%) |
Feb 12, 2018 | 4.130 | 4.210 | 4.000 | 4.050 | 1,328,330 | -0.02(-0.49%) |
Feb 09, 2018 | 4.110 | 4.110 | 3.760 | 4.070 | 1,882,385 | +0.01(+0.25%) |
Feb 08, 2018 | 4.240 | 4.340 | 4.080 | 4.060 | 1,072,724 | -0.20(-4.69%) |
Feb 07, 2018 | 4.220 | 4.290 | 4.170 | 4.260 | 890,666 | +0.04(+0.95%) |
Feb 06, 2018 | 4.040 | 4.240 | 3.930 | 4.220 | 1,609,581 | +0.04(+0.96%) |
Feb 05, 2018 | 4.240 | 4.295 | 4.120 | 4.180 | 1,489,599 | -0.07(-1.65%) |
Feb 02, 2018 | 4.400 | 4.400 | 4.240 | 4.250 | 1,540,099 | -0.17(-3.85%) |