Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.210 | 4.210 | 4.010 | 4.140 | 73,298 | +0.00(+0.00%) |
Apr 27, 2018 | 4.100 | 4.230 | 4.020 | 4.140 | 68,644 | +0.06(+1.47%) |
Apr 26, 2018 | 3.930 | 4.100 | 3.834 | 4.080 | 122,409 | +0.18(+4.62%) |
Apr 25, 2018 | 4.100 | 4.200 | 3.830 | 3.900 | 119,995 | -0.27(-6.47%) |
Apr 24, 2018 | 4.270 | 4.330 | 4.130 | 4.170 | 37,458 | -0.01(-0.24%) |
Apr 23, 2018 | 4.260 | 4.300 | 4.150 | 4.180 | 34,201 | -0.17(-3.91%) |
Apr 20, 2018 | 4.240 | 4.390 | 4.010 | 4.350 | 54,973 | +0.04(+0.93%) |
Apr 19, 2018 | 4.324 | 4.470 | 4.260 | 4.310 | 61,754 | -0.10(-2.27%) |
Apr 18, 2018 | 4.450 | 4.560 | 4.330 | 4.410 | 45,635 | -0.08(-1.78%) |
Apr 17, 2018 | 4.260 | 4.500 | 4.200 | 4.490 | 98,828 | +0.18(+4.18%) |
Apr 16, 2018 | 4.530 | 4.530 | 4.220 | 4.310 | 82,251 | -0.22(-4.86%) |
Apr 13, 2018 | 4.130 | 4.685 | 4.110 | 4.530 | 214,858 | +0.35(+8.37%) |
Apr 12, 2018 | 4.180 | 4.240 | 3.950 | 4.180 | 108,600 | +0.08(+1.95%) |
Apr 11, 2018 | 4.140 | 4.250 | 4.070 | 4.100 | 68,021 | +0.00(+0.00%) |
Apr 10, 2018 | 4.030 | 4.150 | 3.930 | 4.100 | 156,676 | +0.09(+2.24%) |
Apr 09, 2018 | 4.090 | 4.200 | 4.000 | 4.010 | 121,848 | -0.07(-1.72%) |
Apr 06, 2018 | 4.140 | 4.210 | 3.970 | 4.080 | 274,463 | -0.17(-4.00%) |
Apr 05, 2018 | 4.450 | 4.550 | 3.930 | 4.250 | 602,567 | -0.33(-7.21%) |
Apr 04, 2018 | 4.880 | 4.890 | 4.330 | 4.580 | 409,983 | -0.30(-6.15%) |
Apr 03, 2018 | 4.920 | 5.000 | 4.825 | 4.880 | 91,245 | -0.07(-1.41%) |
Apr 02, 2018 | 4.990 | 5.000 | 4.750 | 4.950 | 40,215 | -0.03(-0.60%) |
Mar 29, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.17(+3.53%) | |
Mar 28, 2018 | 4.670 | 4.860 | 4.670 | 4.810 | 59,182 | +0.08(+1.69%) |
Mar 27, 2018 | 4.750 | 4.880 | 4.686 | 4.730 | 70,009 | -0.07(-1.46%) |
Mar 26, 2018 | 4.820 | 4.840 | 4.630 | 4.800 | 95,545 | +0.07(+1.48%) |
Mar 23, 2018 | 5.040 | 5.040 | 4.710 | 4.730 | 73,367 | -0.37(-7.25%) |
Mar 22, 2018 | 5.120 | 5.170 | 5.015 | 5.100 | 87,063 | -0.10(-1.92%) |
Mar 21, 2018 | 5.090 | 5.290 | 5.060 | 5.200 | 46,385 | +0.00(+0.00%) |
Mar 20, 2018 | 5.290 | 5.500 | 5.120 | 5.200 | 80,747 | -0.16(-2.99%) |
Mar 19, 2018 | 5.300 | 5.470 | 5.261 | 5.360 | 38,723 | -0.02(-0.37%) |
Mar 16, 2018 | 5.340 | 5.440 | 5.200 | 5.380 | 41,111 | +0.04(+0.75%) |
Mar 15, 2018 | 5.330 | 5.440 | 5.170 | 5.340 | 52,070 | +0.13(+2.50%) |
Mar 14, 2018 | 5.440 | 5.440 | 5.170 | 5.210 | 70,108 | -0.15(-2.80%) |
Mar 13, 2018 | 5.590 | 5.590 | 5.230 | 5.360 | 68,081 | -0.23(-4.11%) |
Mar 12, 2018 | 5.570 | 5.700 | 5.460 | 5.590 | 109,360 | +0.15(+2.76%) |
Mar 09, 2018 | 5.220 | 5.500 | 5.160 | 5.440 | 141,338 | +0.21(+4.02%) |
Mar 08, 2018 | 4.980 | 5.280 | 4.980 | 5.230 | 201,325 | +0.30(+6.09%) |
Mar 07, 2018 | 5.080 | 4.880 | 4.930 | 75,393 | -0.04(-0.80%) | |
Mar 06, 2018 | 5.040 | 5.070 | 4.830 | 4.970 | 107,182 | -0.05(-1.00%) |
Mar 05, 2018 | 5.030 | 5.160 | 4.880 | 5.020 | 56,125 | -0.14(-2.71%) |
Mar 02, 2018 | 4.910 | 5.180 | 4.710 | 5.160 | 84,275 | +0.24(+4.88%) |
Mar 01, 2018 | 4.690 | 5.080 | 4.690 | 4.920 | 170,337 | +0.25(+5.35%) |
Feb 28, 2018 | 4.950 | 4.950 | 4.600 | 4.670 | 217,864 | -0.28(-5.66%) |
Feb 27, 2018 | 4.900 | 5.080 | 4.900 | 4.950 | 186,279 | +0.21(+4.43%) |
Feb 26, 2018 | 4.880 | 4.920 | 4.710 | 4.740 | 91,397 | -0.14(-2.87%) |
Feb 23, 2018 | 4.960 | 4.985 | 4.840 | 4.880 | 85,205 | -0.06(-1.21%) |
Feb 22, 2018 | 5.000 | 5.050 | 4.900 | 4.940 | 106,710 | -0.07(-1.40%) |
Feb 21, 2018 | 4.950 | 5.100 | 4.890 | 5.010 | 107,414 | +0.11(+2.24%) |
Feb 20, 2018 | 4.940 | 5.090 | 4.830 | 4.900 | 177,746 | -0.16(-3.16%) |
Feb 16, 2018 | 5.060 | 5.060 | 5.060 | 0 | -0.11(-2.13%) | |
Feb 15, 2018 | 4.890 | 5.235 | 4.720 | 5.170 | 181,066 | +0.41(+8.61%) |
Feb 14, 2018 | 4.700 | 4.930 | 4.600 | 4.760 | 225,637 | +0.13(+2.81%) |
Feb 13, 2018 | 4.580 | 4.772 | 4.400 | 4.630 | 520,391 | +0.01(+0.22%) |
Feb 12, 2018 | 4.670 | 4.790 | 4.460 | 4.620 | 430,999 | +0.07(+1.54%) |
Feb 09, 2018 | 4.870 | 4.910 | 4.400 | 4.550 | 471,813 | -0.11(-2.36%) |
Feb 08, 2018 | 4.850 | 4.930 | 4.650 | 4.660 | 344,136 | -0.11(-2.31%) |
Feb 07, 2018 | 4.970 | 4.970 | 4.691 | 4.770 | 272,345 | -0.05(-1.04%) |
Feb 06, 2018 | 4.840 | 5.000 | 4.620 | 4.820 | 383,332 | +0.00(+0.10%) |
Feb 05, 2018 | 5.120 | 5.180 | 4.800 | 4.815 | 216,958 | -0.34(-6.69%) |
Feb 02, 2018 | 5.460 | 5.460 | 4.960 | 5.160 | 439,408 | -0.32(-5.84%) |