Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.910 | 5.090 | 4.850 | 5.060 | 2,674,707 | +0.18(+3.69%) |
Apr 27, 2018 | 4.950 | 4.980 | 4.870 | 4.880 | 1,457,385 | -0.06(-1.21%) |
Apr 26, 2018 | 4.850 | 4.960 | 4.800 | 4.940 | 1,674,810 | +0.08(+1.65%) |
Apr 25, 2018 | 4.910 | 5.040 | 4.810 | 4.860 | 2,739,790 | -0.07(-1.42%) |
Apr 24, 2018 | 4.820 | 4.950 | 4.750 | 4.930 | 2,616,229 | +0.12(+2.49%) |
Apr 23, 2018 | 5.070 | 5.100 | 4.750 | 4.810 | 4,441,283 | -0.26(-5.13%) |
Apr 20, 2018 | 5.100 | 5.210 | 5.025 | 5.070 | 2,730,672 | -0.06(-1.17%) |
Apr 19, 2018 | 5.040 | 5.150 | 5.020 | 5.130 | 2,601,240 | +0.07(+1.38%) |
Apr 18, 2018 | 5.080 | 5.190 | 4.970 | 5.060 | 4,547,472 | +0.02(+0.40%) |
Apr 17, 2018 | 5.600 | 5.617 | 5.030 | 5.040 | 7,982,416 | -0.54(-9.68%) |
Apr 16, 2018 | 5.300 | 5.720 | 5.210 | 5.580 | 6,618,736 | +0.32(+6.08%) |
Apr 13, 2018 | 5.420 | 5.500 | 5.230 | 5.260 | 5,523,705 | +0.04(+0.77%) |
Apr 12, 2018 | 4.890 | 5.300 | 4.880 | 5.220 | 8,260,775 | +0.35(+7.19%) |
Apr 11, 2018 | 4.710 | 4.940 | 4.710 | 4.870 | 1,875,148 | +0.11(+2.31%) |
Apr 10, 2018 | 4.760 | 4.850 | 4.720 | 4.760 | 1,970,379 | +0.05(+1.06%) |
Apr 09, 2018 | 4.880 | 4.910 | 4.660 | 4.710 | 2,631,853 | -0.17(-3.48%) |
Apr 06, 2018 | 4.890 | 5.050 | 4.840 | 4.880 | 1,829,237 | -0.03(-0.61%) |
Apr 05, 2018 | 4.800 | 4.940 | 4.730 | 4.910 | 1,420,933 | +0.13(+2.72%) |
Apr 04, 2018 | 4.480 | 4.830 | 4.420 | 4.780 | 3,319,476 | +0.24(+5.29%) |
Apr 03, 2018 | 4.530 | 4.660 | 4.465 | 4.540 | 3,289,620 | +0.01(+0.22%) |
Apr 02, 2018 | 4.720 | 4.780 | 4.450 | 4.530 | 4,034,430 | -0.26(-5.43%) |
Mar 29, 2018 | 4.790 | 4.790 | 4.790 | 0 | -0.05(-1.03%) | |
Mar 28, 2018 | 4.930 | 4.980 | 4.760 | 4.840 | 2,442,347 | -0.07(-1.43%) |
Mar 27, 2018 | 4.760 | 5.090 | 4.750 | 4.910 | 5,112,497 | +0.18(+3.81%) |
Mar 26, 2018 | 4.670 | 4.770 | 4.560 | 4.730 | 3,615,675 | +0.15(+3.28%) |
Mar 23, 2018 | 4.740 | 4.780 | 4.560 | 4.580 | 3,885,955 | -0.20(-4.18%) |
Mar 22, 2018 | 4.880 | 4.917 | 4.755 | 4.780 | 3,189,936 | -0.14(-2.85%) |
Mar 21, 2018 | 4.980 | 5.060 | 4.870 | 4.920 | 2,778,682 | -0.08(-1.60%) |
Mar 20, 2018 | 5.360 | 5.370 | 4.920 | 5.000 | 5,033,221 | -0.33(-6.19%) |
Mar 19, 2018 | 5.540 | 5.550 | 5.320 | 5.330 | 2,811,782 | -0.21(-3.79%) |
Mar 16, 2018 | 5.600 | 5.630 | 5.530 | 5.540 | 2,189,206 | -0.08(-1.42%) |
Mar 15, 2018 | 5.600 | 5.690 | 5.590 | 5.620 | 1,527,338 | +0.01(+0.18%) |
Mar 14, 2018 | 5.670 | 5.670 | 5.593 | 5.610 | 1,148,236 | -0.02(-0.36%) |
Mar 13, 2018 | 5.630 | 5.720 | 5.600 | 5.630 | 1,665,976 | +0.00(+0.00%) |
Mar 12, 2018 | 5.510 | 5.640 | 5.505 | 5.630 | 2,442,867 | +0.12(+2.18%) |
Mar 09, 2018 | 5.670 | 5.680 | 5.420 | 5.510 | 3,245,076 | -0.23(-4.01%) |
Mar 08, 2018 | 5.810 | 5.845 | 5.710 | 5.740 | 1,309,385 | -0.05(-0.86%) |
Mar 07, 2018 | 5.690 | 5.790 | 1,858,095 | -0.04(-0.69%) | ||
Mar 06, 2018 | 5.720 | 5.880 | 5.720 | 5.830 | 2,386,043 | +0.10(+1.75%) |
Mar 05, 2018 | 5.510 | 5.750 | 5.487 | 5.730 | 2,947,356 | +0.17(+3.06%) |
Mar 02, 2018 | 5.350 | 5.610 | 5.350 | 5.560 | 3,000,031 | +0.14(+2.58%) |
Mar 01, 2018 | 5.360 | 5.480 | 5.320 | 5.420 | 2,775,136 | +0.04(+0.74%) |
Feb 28, 2018 | 5.450 | 5.500 | 5.360 | 5.380 | 1,780,225 | -0.08(-1.47%) |
Feb 27, 2018 | 5.630 | 5.710 | 5.370 | 5.460 | 3,716,825 | -0.19(-3.36%) |
Feb 26, 2018 | 5.600 | 5.730 | 5.590 | 5.650 | 2,018,759 | +0.06(+1.07%) |
Feb 23, 2018 | 5.460 | 5.600 | 5.460 | 5.590 | 1,556,769 | +0.13(+2.38%) |
Feb 22, 2018 | 5.390 | 5.460 | 1,975,766 | -0.09(-1.62%) | ||
Feb 21, 2018 | 5.590 | 5.650 | 5.540 | 5.550 | 1,687,962 | -0.02(-0.36%) |
Feb 20, 2018 | 5.450 | 5.620 | 5.450 | 5.570 | 2,766,786 | +0.08(+1.46%) |
Feb 16, 2018 | 5.490 | 5.490 | 5.490 | 0 | -0.13(-2.31%) | |
Feb 15, 2018 | 5.710 | 5.770 | 5.580 | 5.620 | 1,876,610 | -0.05(-0.88%) |
Feb 14, 2018 | 5.770 | 5.270 | 5.670 | 4,998,530 | +0.38(+7.18%) | |
Feb 13, 2018 | 5.200 | 5.420 | 5.200 | 5.290 | 2,393,356 | +0.03(+0.57%) |
Feb 12, 2018 | 5.500 | 5.500 | 5.220 | 5.260 | 4,096,766 | -0.20(-3.66%) |
Feb 09, 2018 | 5.610 | 5.650 | 5.250 | 5.460 | 4,253,512 | -0.12(-2.15%) |
Feb 08, 2018 | 5.600 | 5.730 | 5.550 | 5.580 | 3,021,552 | -0.03(-0.53%) |
Feb 07, 2018 | 5.620 | 5.670 | 5.560 | 5.610 | 3,602,261 | -0.02(-0.36%) |
Feb 06, 2018 | 5.400 | 5.700 | 5.400 | 5.630 | 4,564,432 | +0.05(+0.99%) |
Feb 05, 2018 | 5.560 | 5.650 | 5.380 | 5.575 | 5,338,114 | +0.03(+0.45%) |
Feb 02, 2018 | 5.270 | 5.750 | 5.130 | 5.550 | 8,651,891 | +0.05(+0.91%) |