Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.093 | 4.093 | 3.970 | 4.002 | 698,829 | -0.06(-1.58%) |
Apr 27, 2018 | 4.080 | 4.080 | 4.012 | 4.067 | 592,331 | +0.01(+0.32%) |
Apr 26, 2018 | 4.093 | 4.105 | 4.015 | 4.054 | 501,216 | -0.02(-0.47%) |
Apr 25, 2018 | 4.105 | 4.112 | 4.041 | 4.073 | 655,994 | -0.03(-0.78%) |
Apr 24, 2018 | 4.093 | 4.138 | 4.076 | 4.105 | 828,877 | +0.01(+0.31%) |
Apr 23, 2018 | 4.138 | 4.150 | 4.060 | 4.093 | 503,737 | -0.03(-0.78%) |
Apr 20, 2018 | 4.176 | 4.195 | 4.109 | 4.125 | 521,052 | -0.05(-1.08%) |
Apr 19, 2018 | 4.170 | 4.183 | 4.138 | 4.170 | 410,530 | +0.01(+0.31%) |
Apr 18, 2018 | 4.105 | 4.189 | 4.105 | 4.157 | 743,803 | +0.05(+1.25%) |
Apr 17, 2018 | 4.189 | 4.208 | 4.083 | 4.105 | 868,336 | -0.08(-1.85%) |
Apr 16, 2018 | 4.150 | 4.183 | 4.125 | 4.183 | 508,799 | +0.06(+1.40%) |
Apr 13, 2018 | 4.183 | 4.224 | 4.099 | 4.125 | 775,823 | -0.06(-1.38%) |
Apr 12, 2018 | 4.131 | 4.195 | 4.131 | 4.183 | 876,529 | +0.05(+1.25%) |
Apr 11, 2018 | 4.073 | 4.176 | 4.060 | 4.131 | 875,430 | +0.06(+1.42%) |
Apr 10, 2018 | 4.002 | 4.080 | 4.002 | 4.073 | 390,551 | +0.08(+1.93%) |
Apr 09, 2018 | 4.002 | 4.047 | 3.980 | 3.996 | 1,291,054 | +0.00(+0.00%) |
Apr 06, 2018 | 4.035 | 4.054 | 3.964 | 3.996 | 826,345 | -0.05(-1.27%) |
Apr 05, 2018 | 4.022 | 4.112 | 4.022 | 4.047 | 1,628,449 | +0.04(+0.96%) |
Apr 04, 2018 | 4.086 | 4.086 | 3.977 | 4.009 | 548,258 | -0.08(-1.89%) |
Apr 03, 2018 | 4.067 | 4.105 | 4.035 | 4.086 | 655,088 | +0.03(+0.79%) |
Apr 02, 2018 | 4.105 | 4.118 | 4.035 | 4.054 | 597,556 | -0.06(-1.56%) |
Mar 29, 2018 | 4.118 | 4.118 | 4.118 | 0 | +0.03(+0.63%) | |
Mar 28, 2018 | 4.041 | 4.138 | 4.009 | 4.093 | 686,912 | +0.05(+1.27%) |
Mar 27, 2018 | 4.002 | 4.080 | 3.996 | 4.041 | 438,030 | +0.03(+0.80%) |
Mar 26, 2018 | 3.957 | 4.009 | 3.957 | 4.009 | 521,394 | +0.10(+2.64%) |
Mar 23, 2018 | 3.983 | 4.006 | 3.893 | 3.906 | 601,002 | -0.05(-1.30%) |
Mar 22, 2018 | 3.990 | 4.003 | 3.912 | 3.957 | 671,390 | -0.05(-1.13%) |
Mar 21, 2018 | 4.041 | 4.041 | 3.925 | 4.002 | 1,791,859 | -0.02(-0.48%) |
Mar 20, 2018 | 4.138 | 4.138 | 4.009 | 4.022 | 499,246 | -0.10(-2.50%) |
Mar 19, 2018 | 4.073 | 4.125 | 4.041 | 4.125 | 685,018 | +0.03(+0.79%) |
Mar 16, 2018 | 4.022 | 4.112 | 4.015 | 4.093 | 782,120 | +0.08(+1.92%) |
Mar 15, 2018 | 4.073 | 4.105 | 3.996 | 4.015 | 475,725 | -0.06(-1.58%) |
Mar 14, 2018 | 4.093 | 4.093 | 4.047 | 4.080 | 448,683 | +0.01(+0.16%) |
Mar 13, 2018 | 4.093 | 4.132 | 4.041 | 4.073 | 525,440 | -0.01(-0.31%) |
Mar 12, 2018 | 4.093 | 4.093 | 4.054 | 4.086 | 256,467 | +0.00(+0.00%) |
Mar 09, 2018 | 4.009 | 4.099 | 4.009 | 4.086 | 1,468,860 | +0.09(+2.25%) |
Mar 08, 2018 | 3.990 | 4.015 | 3.945 | 3.996 | 407,630 | +0.02(+0.49%) |
Mar 07, 2018 | 4.002 | 3.919 | 3.977 | 435,135 | +0.01(+0.32%) | |
Mar 06, 2018 | 3.983 | 4.028 | 3.945 | 3.964 | 316,191 | +0.00(+0.00%) |
Mar 05, 2018 | 3.912 | 3.977 | 3.880 | 3.964 | 393,749 | +0.01(+0.33%) |
Mar 02, 2018 | 3.970 | 3.970 | 3.854 | 3.951 | 814,074 | -0.01(-0.32%) |
Mar 01, 2018 | 3.951 | 3.977 | 3.912 | 3.964 | 394,577 | +0.03(+0.65%) |
Feb 28, 2018 | 3.983 | 4.035 | 3.925 | 3.938 | 440,719 | +0.02(+0.49%) |
Feb 27, 2018 | 4.163 | 4.163 | 3.912 | 3.919 | 1,693,040 | -0.24(-5.87%) |
Feb 26, 2018 | 4.080 | 4.170 | 4.080 | 4.163 | 794,964 | +0.11(+2.70%) |
Feb 23, 2018 | 3.990 | 4.080 | 3.957 | 4.054 | 1,262,383 | +0.08(+1.94%) |
Feb 22, 2018 | 4.022 | 3.977 | 822,154 | +0.15(+3.87%) | ||
Feb 21, 2018 | 3.887 | 3.938 | 3.816 | 3.829 | 1,022,206 | -0.07(-1.82%) |
Feb 20, 2018 | 3.970 | 3.970 | 3.816 | 3.899 | 1,520,465 | -0.06(-1.62%) |
Feb 16, 2018 | 3.964 | 3.964 | 3.964 | 0 | -0.02(-0.48%) | |
Feb 15, 2018 | 3.887 | 3.983 | 3.887 | 3.983 | 865,489 | +0.12(+3.00%) |
Feb 14, 2018 | 3.899 | 3.912 | 3.829 | 3.867 | 695,829 | -0.05(-1.15%) |
Feb 13, 2018 | 3.932 | 3.957 | 3.893 | 3.912 | 638,781 | -0.01(-0.33%) |
Feb 12, 2018 | 3.867 | 3.938 | 3.854 | 3.925 | 563,786 | +0.07(+1.84%) |
Feb 09, 2018 | 3.874 | 3.906 | 3.784 | 3.854 | 1,073,261 | +0.04(+1.01%) |
Feb 08, 2018 | 3.945 | 4.035 | 3.803 | 3.816 | 861,103 | -0.14(-3.58%) |
Feb 07, 2018 | 3.990 | 4.047 | 3.945 | 3.957 | 799,399 | -0.01(-0.16%) |
Feb 06, 2018 | 3.983 | 4.022 | 3.935 | 3.964 | 684,168 | -0.06(-1.60%) |
Feb 05, 2018 | 4.035 | 4.183 | 4.002 | 4.028 | 414,873 | -0.05(-1.11%) |
Feb 02, 2018 | 4.073 | 4.118 | 4.054 | 4.073 | 507,352 | -0.01(-0.16%) |