Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.060 | 4.190 | 3.910 | 4.120 | 1,190,850 | +0.15(+3.78%) |
Apr 27, 2018 | 3.900 | 4.100 | 3.690 | 3.970 | 1,096,334 | +0.09(+2.32%) |
Apr 26, 2018 | 3.960 | 4.038 | 3.820 | 3.880 | 804,662 | -0.09(-2.27%) |
Apr 25, 2018 | 4.120 | 4.220 | 3.900 | 3.970 | 835,876 | -0.15(-3.64%) |
Apr 24, 2018 | 4.260 | 4.340 | 3.887 | 4.120 | 1,618,308 | -0.17(-3.96%) |
Apr 23, 2018 | 4.680 | 4.730 | 4.230 | 4.290 | 832,767 | -0.42(-8.92%) |
Apr 20, 2018 | 4.540 | 4.855 | 4.530 | 4.710 | 934,483 | +0.16(+3.52%) |
Apr 19, 2018 | 4.720 | 4.775 | 4.543 | 4.550 | 491,561 | -0.21(-4.41%) |
Apr 18, 2018 | 4.800 | 4.860 | 4.476 | 4.760 | 683,088 | -0.07(-1.45%) |
Apr 17, 2018 | 5.090 | 5.194 | 4.780 | 4.830 | 618,945 | -0.21(-4.17%) |
Apr 16, 2018 | 5.080 | 5.240 | 4.712 | 5.040 | 705,801 | +0.02(+0.40%) |
Apr 13, 2018 | 5.180 | 5.580 | 5.000 | 5.020 | 1,665,940 | -0.04(-0.79%) |
Apr 12, 2018 | 4.840 | 5.100 | 4.630 | 5.060 | 498,704 | +0.25(+5.20%) |
Apr 11, 2018 | 4.920 | 5.100 | 4.670 | 4.810 | 764,961 | -0.09(-1.84%) |
Apr 10, 2018 | 4.740 | 4.983 | 4.650 | 4.900 | 666,381 | +0.20(+4.26%) |
Apr 09, 2018 | 4.460 | 4.749 | 4.400 | 4.700 | 554,231 | +0.29(+6.58%) |
Apr 06, 2018 | 4.410 | 427,855 | +0.02(+0.46%) | |||
Apr 05, 2018 | 4.560 | 4.675 | 4.350 | 4.390 | 460,017 | -0.14(-3.09%) |
Apr 04, 2018 | 4.170 | 4.755 | 4.090 | 4.530 | 785,274 | +0.31(+7.35%) |
Apr 03, 2018 | 4.350 | 4.447 | 4.130 | 4.220 | 391,759 | -0.11(-2.54%) |
Apr 02, 2018 | 4.330 | 4.570 | 4.260 | 4.330 | 788,120 | -0.04(-0.92%) |
Mar 29, 2018 | 4.370 | 4.370 | 4.370 | 0 | +0.26(+6.33%) | |
Mar 28, 2018 | 4.230 | 4.241 | 3.860 | 4.110 | 923,626 | -0.04(-0.96%) |
Mar 27, 2018 | 4.570 | 4.660 | 4.100 | 4.150 | 887,891 | -0.41(-8.99%) |
Mar 26, 2018 | 4.970 | 4.970 | 4.290 | 4.560 | 1,274,044 | -0.05(-1.08%) |
Mar 23, 2018 | 5.090 | 5.170 | 4.550 | 4.610 | 2,173,521 | -0.44(-8.71%) |
Mar 22, 2018 | 5.280 | 5.320 | 5.010 | 5.050 | 717,007 | -0.28(-5.25%) |
Mar 21, 2018 | 5.380 | 5.490 | 5.295 | 5.330 | 351,092 | -0.07(-1.30%) |
Mar 20, 2018 | 5.300 | 5.530 | 5.251 | 5.400 | 431,913 | +0.08(+1.50%) |
Mar 19, 2018 | 5.410 | 5.440 | 5.250 | 5.320 | 366,601 | -0.06(-1.12%) |
Mar 16, 2018 | 5.290 | 5.537 | 5.270 | 5.380 | 594,412 | +0.06(+1.13%) |
Mar 15, 2018 | 5.620 | 5.657 | 5.260 | 5.320 | 727,064 | -0.28(-5.00%) |
Mar 14, 2018 | 5.810 | 5.870 | 5.550 | 5.600 | 527,233 | -0.16(-2.78%) |
Mar 13, 2018 | 6.040 | 6.198 | 5.640 | 5.760 | 758,450 | -0.29(-4.79%) |
Mar 12, 2018 | 5.740 | 6.200 | 5.600 | 6.050 | 1,391,678 | +0.25(+4.31%) |
Mar 09, 2018 | 5.600 | 5.830 | 5.231 | 5.800 | 1,708,062 | +0.17(+3.02%) |
Mar 08, 2018 | 5.990 | 5.990 | 4.960 | 5.630 | 3,321,313 | -0.37(-6.17%) |
Mar 07, 2018 | 6.079 | 5.800 | 6.000 | 1,337,518 | -0.06(-0.99%) | |
Mar 06, 2018 | 6.450 | 6.529 | 5.900 | 6.060 | 1,340,754 | -0.36(-5.61%) |
Mar 05, 2018 | 6.410 | 6.650 | 6.350 | 6.420 | 892,048 | +0.05(+0.78%) |
Mar 02, 2018 | 6.220 | 6.397 | 6.010 | 6.370 | 685,182 | +0.12(+1.92%) |
Mar 01, 2018 | 6.220 | 6.320 | 6.020 | 6.250 | 788,055 | -0.01(-0.16%) |
Feb 28, 2018 | 6.300 | 6.500 | 5.922 | 6.260 | 1,452,110 | -0.08(-1.26%) |
Feb 27, 2018 | 6.770 | 6.850 | 6.192 | 6.340 | 1,804,711 | -0.37(-5.51%) |
Feb 26, 2018 | 7.030 | 7.080 | 6.650 | 6.710 | 1,383,294 | -0.21(-3.03%) |
Feb 23, 2018 | 7.020 | 7.220 | 6.560 | 6.920 | 1,533,498 | -0.01(-0.14%) |
Feb 22, 2018 | 6.860 | 7.357 | 6.840 | 6.930 | 2,591,195 | +0.11(+1.61%) |
Feb 21, 2018 | 6.560 | 6.990 | 6.480 | 6.820 | 2,255,523 | +0.38(+5.90%) |
Feb 20, 2018 | 6.260 | 6.750 | 6.260 | 6.440 | 1,672,933 | +0.26(+4.21%) |
Feb 16, 2018 | 6.180 | 6.180 | 6.180 | 0 | -0.05(-0.80%) | |
Feb 15, 2018 | 6.230 | 6.530 | 6.170 | 6.230 | 1,233,474 | +0.06(+0.97%) |
Feb 14, 2018 | 6.030 | 6.330 | 5.910 | 6.170 | 1,004,205 | +0.08(+1.31%) |
Feb 13, 2018 | 6.170 | 6.322 | 6.049 | 6.090 | 932,432 | -0.05(-0.81%) |
Feb 12, 2018 | 6.490 | 6.680 | 6.020 | 6.140 | 1,506,891 | -0.21(-3.31%) |
Feb 09, 2018 | 6.360 | 6.669 | 5.750 | 6.350 | 2,030,598 | +0.01(+0.16%) |
Feb 08, 2018 | 6.800 | 7.150 | 6.110 | 6.340 | 3,052,555 | -0.59(-8.51%) |
Feb 07, 2018 | 6.000 | 7.000 | 6.000 | 6.930 | 2,922,395 | +0.96(+16.08%) |
Feb 06, 2018 | 6.000 | 6.383 | 5.800 | 5.970 | 2,302,470 | +0.15(+2.67%) |
Feb 05, 2018 | 6.050 | 6.620 | 5.290 | 5.815 | 5,205,365 | -0.25(-4.20%) |
Feb 02, 2018 | 5.690 | 6.370 | 5.290 | 6.070 | 9,028,523 | +0.76(+14.31%) |