Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.599 | 4.627 | 4.575 | 4.599 | 221,753 | -0.01(-0.17%) |
Apr 27, 2018 | 4.631 | 4.651 | 4.595 | 4.607 | 213,438 | +0.02(+0.35%) |
Apr 26, 2018 | 4.736 | 4.800 | 4.447 | 4.591 | 554,762 | -0.10(-2.22%) |
Apr 25, 2018 | 4.720 | 4.720 | 4.671 | 4.696 | 112,407 | -0.02(-0.34%) |
Apr 24, 2018 | 4.760 | 4.768 | 4.696 | 4.712 | 335,137 | -0.06(-1.18%) |
Apr 23, 2018 | 4.760 | 4.776 | 4.736 | 4.768 | 111,240 | +0.04(+0.85%) |
Apr 20, 2018 | 4.752 | 4.760 | 4.712 | 4.728 | 125,864 | -0.01(-0.17%) |
Apr 19, 2018 | 4.736 | 4.768 | 4.720 | 4.736 | 141,921 | +0.00(+0.00%) |
Apr 18, 2018 | 4.768 | 4.768 | 4.728 | 4.736 | 387,738 | -0.05(-1.01%) |
Apr 17, 2018 | 4.728 | 4.784 | 4.712 | 4.784 | 484,826 | +0.03(+0.68%) |
Apr 16, 2018 | 4.768 | 4.768 | 4.736 | 4.752 | 95,694 | -0.02(-0.50%) |
Apr 13, 2018 | 4.792 | 4.796 | 4.752 | 4.776 | 162,736 | +0.01(+0.17%) |
Apr 12, 2018 | 4.784 | 4.784 | 4.728 | 4.768 | 149,862 | +0.01(+0.17%) |
Apr 11, 2018 | 4.760 | 4.792 | 4.752 | 4.760 | 187,018 | +0.09(+1.89%) |
Apr 10, 2018 | 4.679 | 4.696 | 4.655 | 4.671 | 171,655 | +0.03(+0.69%) |
Apr 09, 2018 | 4.655 | 4.671 | 4.631 | 4.639 | 219,075 | +0.02(+0.52%) |
Apr 06, 2018 | 4.639 | 4.671 | 4.583 | 4.615 | 201,015 | -0.08(-1.71%) |
Apr 05, 2018 | 4.696 | 4.712 | 4.671 | 4.696 | 435,677 | +0.03(+0.69%) |
Apr 04, 2018 | 4.543 | 4.663 | 4.527 | 4.663 | 532,360 | -0.03(-0.68%) |
Apr 03, 2018 | 4.623 | 4.696 | 4.623 | 4.696 | 503,813 | +0.11(+2.45%) |
Apr 02, 2018 | 4.639 | 4.647 | 4.535 | 4.583 | 311,850 | -0.11(-2.39%) |
Mar 29, 2018 | 4.696 | 4.696 | 4.696 | 0 | +0.06(+1.39%) | |
Mar 28, 2018 | 4.615 | 4.671 | 4.599 | 4.631 | 221,748 | +0.11(+2.49%) |
Mar 27, 2018 | 4.566 | 4.598 | 4.499 | 4.519 | 303,528 | -0.03(-0.69%) |
Mar 26, 2018 | 4.519 | 4.550 | 4.460 | 4.550 | 276,713 | +0.07(+1.58%) |
Mar 23, 2018 | 4.613 | 4.617 | 4.479 | 4.479 | 435,098 | -0.07(-1.56%) |
Mar 22, 2018 | 4.605 | 4.613 | 4.542 | 4.550 | 213,457 | -0.16(-3.35%) |
Mar 21, 2018 | 4.676 | 4.747 | 4.676 | 4.708 | 212,546 | +0.02(+0.34%) |
Mar 20, 2018 | 4.692 | 4.724 | 4.684 | 4.692 | 152,995 | +0.03(+0.68%) |
Mar 19, 2018 | 4.700 | 4.700 | 4.621 | 4.661 | 292,149 | -0.06(-1.34%) |
Mar 16, 2018 | 4.716 | 4.739 | 4.700 | 4.724 | 133,782 | -0.02(-0.33%) |
Mar 15, 2018 | 4.755 | 4.763 | 4.710 | 4.739 | 108,162 | -0.01(-0.17%) |
Mar 14, 2018 | 4.779 | 4.787 | 4.728 | 4.747 | 147,665 | +0.01(+0.17%) |
Mar 13, 2018 | 4.803 | 4.803 | 4.716 | 4.739 | 367,115 | -0.07(-1.48%) |
Mar 12, 2018 | 4.771 | 4.818 | 4.771 | 4.810 | 369,055 | +0.05(+0.99%) |
Mar 09, 2018 | 4.755 | 4.783 | 4.724 | 4.763 | 265,827 | -0.02(-0.49%) |
Mar 08, 2018 | 4.779 | 4.787 | 4.742 | 4.787 | 178,874 | +0.02(+0.50%) |
Mar 07, 2018 | 4.791 | 4.724 | 4.763 | 224,599 | +0.01(+0.17%) | |
Mar 06, 2018 | 4.795 | 4.795 | 4.739 | 4.755 | 553,553 | -0.06(-1.15%) |
Mar 05, 2018 | 4.732 | 4.826 | 4.700 | 4.810 | 937,954 | +0.04(+0.83%) |
Mar 02, 2018 | 4.676 | 4.771 | 4.653 | 4.771 | 380,085 | +0.06(+1.34%) |
Mar 01, 2018 | 4.787 | 4.818 | 4.676 | 4.708 | 403,752 | -0.10(-2.13%) |
Feb 28, 2018 | 4.889 | 4.889 | 4.803 | 4.810 | 199,092 | -0.07(-1.45%) |
Feb 27, 2018 | 4.937 | 4.952 | 4.874 | 4.881 | 283,564 | -0.07(-1.43%) |
Feb 26, 2018 | 4.945 | 4.972 | 4.905 | 4.952 | 552,839 | +0.09(+1.78%) |
Feb 23, 2018 | 4.826 | 4.881 | 4.822 | 4.866 | 185,016 | +0.10(+2.15%) |
Feb 22, 2018 | 4.795 | 4.803 | 4.747 | 4.763 | 203,179 | +0.00(+0.00%) |
Feb 21, 2018 | 4.818 | 4.826 | 4.747 | 4.763 | 324,269 | -0.11(-2.27%) |
Feb 20, 2018 | 4.913 | 4.917 | 4.858 | 4.874 | 291,738 | -0.06(-1.12%) |
Feb 16, 2018 | 4.929 | 4.929 | 4.929 | 0 | +0.07(+1.46%) | |
Feb 15, 2018 | 4.913 | 4.913 | 4.818 | 4.858 | 303,739 | +0.00(+0.00%) |
Feb 14, 2018 | 4.708 | 4.866 | 4.708 | 4.858 | 392,744 | +0.09(+1.99%) |
Feb 13, 2018 | 4.676 | 4.771 | 4.676 | 4.763 | 322,323 | -0.02(-0.49%) |
Feb 12, 2018 | 4.747 | 4.803 | 4.716 | 4.787 | 416,244 | +0.09(+1.85%) |
Feb 09, 2018 | 4.747 | 4.763 | 4.542 | 4.700 | 723,266 | +0.10(+2.23%) |
Feb 08, 2018 | 4.771 | 4.779 | 4.590 | 4.598 | 615,062 | -0.20(-4.11%) |
Feb 07, 2018 | 4.834 | 4.881 | 4.795 | 4.795 | 415,722 | -0.13(-2.72%) |
Feb 06, 2018 | 4.850 | 4.929 | 4.803 | 4.929 | 894,610 | +0.09(+1.79%) |
Feb 05, 2018 | 4.921 | 4.984 | 4.708 | 4.842 | 795,217 | -0.14(-2.85%) |
Feb 02, 2018 | 5.055 | 5.071 | 4.976 | 4.984 | 318,076 | -0.21(-4.10%) |