Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.687 | 4.690 | 4.645 | 4.666 | 693,103 | -0.01(-0.23%) |
Apr 27, 2018 | 4.639 | 4.687 | 4.637 | 4.677 | 759,040 | +0.04(+0.80%) |
Apr 26, 2018 | 4.618 | 4.655 | 4.594 | 4.639 | 716,798 | +0.03(+0.69%) |
Apr 25, 2018 | 4.607 | 4.618 | 4.575 | 4.607 | 513,372 | +0.00(+0.00%) |
Apr 24, 2018 | 4.645 | 4.645 | 4.597 | 4.607 | 598,230 | -0.03(-0.69%) |
Apr 23, 2018 | 4.618 | 4.661 | 4.597 | 4.639 | 682,180 | +0.03(+0.69%) |
Apr 20, 2018 | 4.597 | 4.623 | 4.581 | 4.607 | 541,176 | +0.02(+0.46%) |
Apr 19, 2018 | 4.607 | 4.618 | 4.581 | 4.586 | 494,742 | -0.03(-0.58%) |
Apr 18, 2018 | 4.623 | 4.639 | 4.610 | 4.613 | 473,944 | -0.02(-0.46%) |
Apr 17, 2018 | 4.634 | 4.639 | 4.602 | 4.634 | 521,477 | +0.03(+0.58%) |
Apr 16, 2018 | 4.581 | 4.623 | 4.575 | 4.607 | 465,422 | +0.03(+0.58%) |
Apr 13, 2018 | 4.634 | 4.639 | 4.570 | 4.581 | 1,034,997 | -0.06(-1.26%) |
Apr 12, 2018 | 4.629 | 4.655 | 4.613 | 4.639 | 425,700 | +0.03(+0.58%) |
Apr 11, 2018 | 4.639 | 4.653 | 4.605 | 4.613 | 708,675 | -0.02(-0.46%) |
Apr 10, 2018 | 4.682 | 4.685 | 4.629 | 4.634 | 889,343 | -0.02(-0.34%) |
Apr 09, 2018 | 4.655 | 4.695 | 4.650 | 4.650 | 530,190 | +0.00(+0.00%) |
Apr 06, 2018 | 4.671 | 4.687 | 4.639 | 4.650 | 695,296 | -0.02(-0.46%) |
Apr 05, 2018 | 4.677 | 4.693 | 4.661 | 4.671 | 914,812 | -0.01(-0.23%) |
Apr 04, 2018 | 4.650 | 4.693 | 4.645 | 4.682 | 945,760 | +0.01(+0.23%) |
Apr 03, 2018 | 4.661 | 4.674 | 4.642 | 4.671 | 1,256,961 | +0.04(+0.80%) |
Apr 02, 2018 | 4.693 | 4.703 | 4.618 | 4.634 | 951,675 | -0.06(-1.36%) |
Mar 29, 2018 | 4.698 | 4.698 | 4.698 | 0 | +0.04(+0.80%) | |
Mar 28, 2018 | 4.671 | 4.687 | 4.634 | 4.661 | 644,745 | +0.01(+0.11%) |
Mar 27, 2018 | 4.671 | 4.687 | 4.639 | 4.655 | 705,943 | -0.01(-0.23%) |
Mar 26, 2018 | 4.687 | 4.709 | 4.650 | 4.666 | 909,210 | +0.00(+0.00%) |
Mar 23, 2018 | 4.709 | 4.725 | 4.655 | 4.666 | 1,214,704 | -0.03(-0.57%) |
Mar 22, 2018 | 4.725 | 4.746 | 4.682 | 4.693 | 1,131,476 | -0.04(-0.79%) |
Mar 21, 2018 | 4.714 | 4.767 | 4.709 | 4.730 | 826,667 | +0.02(+0.45%) |
Mar 20, 2018 | 4.698 | 4.730 | 4.690 | 4.709 | 576,425 | +0.01(+0.11%) |
Mar 19, 2018 | 4.730 | 4.735 | 4.682 | 4.703 | 1,410,411 | -0.03(-0.56%) |
Mar 16, 2018 | 4.714 | 4.746 | 4.698 | 4.730 | 879,199 | +0.03(+0.57%) |
Mar 15, 2018 | 4.714 | 4.719 | 4.674 | 4.703 | 652,055 | +0.00(+0.00%) |
Mar 14, 2018 | 4.693 | 4.727 | 4.682 | 4.703 | 1,255,788 | +0.03(+0.68%) |
Mar 13, 2018 | 4.730 | 4.757 | 4.666 | 4.671 | 1,275,612 | -0.04(-0.90%) |
Mar 12, 2018 | 4.661 | 4.719 | 4.650 | 4.714 | 2,151,682 | +0.06(+1.26%) |
Mar 09, 2018 | 4.613 | 4.666 | 4.597 | 4.655 | 1,795,591 | +0.05(+1.16%) |
Mar 08, 2018 | 4.527 | 4.613 | 4.527 | 4.602 | 1,319,917 | +0.07(+1.65%) |
Mar 07, 2018 | 4.575 | 4.506 | 4.527 | 3,862,126 | +0.01(+0.12%) | |
Mar 06, 2018 | 4.496 | 4.527 | 4.473 | 4.522 | 1,390,496 | +0.03(+0.69%) |
Mar 05, 2018 | 4.455 | 4.527 | 4.455 | 4.491 | 2,450,277 | +0.04(+0.93%) |
Mar 02, 2018 | 4.481 | 4.512 | 4.439 | 4.449 | 2,222,419 | -0.05(-1.04%) |
Mar 01, 2018 | 4.470 | 4.504 | 4.455 | 4.496 | 1,225,819 | +0.05(+1.05%) |
Feb 28, 2018 | 4.470 | 4.496 | 4.449 | 4.449 | 1,643,030 | -0.01(-0.12%) |
Feb 27, 2018 | 4.491 | 4.501 | 4.439 | 4.455 | 1,441,203 | -0.04(-0.81%) |
Feb 26, 2018 | 4.465 | 4.522 | 4.444 | 4.491 | 2,881,880 | +0.07(+1.53%) |
Feb 23, 2018 | 4.444 | 4.522 | 4.357 | 4.423 | 1,732,644 | +0.10(+2.41%) |
Feb 22, 2018 | 4.387 | 4.387 | 4.314 | 4.319 | 1,037,206 | -0.05(-1.19%) |
Feb 21, 2018 | 4.361 | 4.403 | 4.345 | 4.371 | 841,928 | +0.01(+0.24%) |
Feb 20, 2018 | 4.382 | 4.391 | 4.314 | 4.361 | 887,777 | -0.02(-0.47%) |
Feb 16, 2018 | 4.382 | 4.382 | 4.382 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.309 | 4.325 | 4.278 | 4.314 | 555,199 | +0.02(+0.48%) |
Feb 14, 2018 | 4.262 | 4.312 | 4.252 | 4.293 | 709,293 | +0.01(+0.12%) |
Feb 13, 2018 | 4.205 | 4.304 | 4.205 | 4.288 | 808,947 | +0.07(+1.60%) |
Feb 12, 2018 | 4.200 | 4.226 | 4.132 | 4.221 | 809,846 | +0.03(+0.74%) |
Feb 09, 2018 | 4.179 | 4.205 | 4.148 | 4.189 | 989,217 | +0.02(+0.50%) |
Feb 08, 2018 | 4.189 | 4.208 | 4.163 | 4.169 | 778,042 | -0.02(-0.50%) |
Feb 07, 2018 | 4.184 | 4.200 | 4.163 | 4.189 | 563,447 | +0.00(+0.00%) |
Feb 06, 2018 | 4.138 | 4.210 | 4.127 | 4.189 | 1,500,989 | +0.03(+0.62%) |
Feb 05, 2018 | 4.189 | 4.192 | 4.101 | 4.163 | 1,348,029 | -0.04(-0.87%) |
Feb 02, 2018 | 4.205 | 4.231 | 4.195 | 4.200 | 920,822 | -0.01(-0.12%) |