Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.400 | 3.482 | 3.290 | 3.330 | 83,752 | -0.07(-2.06%) |
Apr 27, 2018 | 3.600 | 3.600 | 3.320 | 3.400 | 225,455 | -0.16(-4.49%) |
Apr 26, 2018 | 3.420 | 3.620 | 3.380 | 3.560 | 355,290 | +0.15(+4.40%) |
Apr 25, 2018 | 3.160 | 3.470 | 3.160 | 3.410 | 349,036 | +0.25(+7.91%) |
Apr 24, 2018 | 3.460 | 3.472 | 3.140 | 3.160 | 278,795 | -0.29(-8.41%) |
Apr 23, 2018 | 3.440 | 3.500 | 3.290 | 3.450 | 245,726 | -0.01(-0.29%) |
Apr 20, 2018 | 3.640 | 3.720 | 3.440 | 3.460 | 282,313 | -0.21(-5.72%) |
Apr 19, 2018 | 3.380 | 3.750 | 3.250 | 3.670 | 603,910 | +0.30(+8.90%) |
Apr 18, 2018 | 3.450 | 3.515 | 3.341 | 3.370 | 598,423 | -0.09(-2.60%) |
Apr 17, 2018 | 3.580 | 3.709 | 3.320 | 3.460 | 1,005,108 | -0.12(-3.35%) |
Apr 16, 2018 | 4.170 | 4.200 | 3.550 | 3.580 | 991,226 | -0.37(-9.37%) |
Apr 13, 2018 | 4.260 | 4.300 | 3.850 | 3.950 | 895,104 | -0.32(-7.49%) |
Apr 12, 2018 | 4.760 | 4.760 | 4.258 | 4.270 | 643,937 | -0.45(-9.53%) |
Apr 11, 2018 | 4.820 | 4.990 | 4.630 | 4.720 | 770,842 | -0.10(-2.07%) |
Apr 10, 2018 | 4.650 | 4.910 | 4.650 | 4.820 | 398,416 | +0.22(+4.78%) |
Apr 09, 2018 | 4.730 | 4.770 | 4.450 | 4.600 | 279,386 | -0.08(-1.71%) |
Apr 06, 2018 | 4.540 | 4.760 | 4.420 | 4.680 | 260,084 | +0.11(+2.41%) |
Apr 05, 2018 | 4.730 | 4.960 | 4.290 | 4.570 | 763,511 | -0.17(-3.59%) |
Apr 04, 2018 | 4.070 | 5.000 | 3.990 | 4.740 | 1,030,904 | +0.63(+15.33%) |
Apr 03, 2018 | 4.160 | 4.230 | 3.935 | 4.110 | 397,067 | -0.01(-0.24%) |
Apr 02, 2018 | 4.690 | 4.690 | 3.950 | 4.120 | 654,656 | -0.62(-13.08%) |
Mar 29, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.96(+25.40%) | |
Mar 28, 2018 | 4.120 | 4.140 | 3.700 | 3.780 | 670,399 | -0.36(-8.81%) |
Mar 27, 2018 | 4.450 | 4.450 | 4.140 | 4.145 | 174,143 | -0.28(-6.22%) |
Mar 26, 2018 | 4.700 | 4.700 | 4.101 | 4.420 | 323,276 | -0.21(-4.64%) |
Mar 23, 2018 | 4.730 | 4.830 | 4.630 | 4.635 | 152,149 | -0.10(-2.01%) |
Mar 22, 2018 | 4.580 | 4.820 | 4.560 | 4.730 | 253,918 | +0.10(+2.16%) |
Mar 21, 2018 | 4.510 | 4.680 | 4.469 | 4.630 | 163,468 | +0.12(+2.66%) |
Mar 20, 2018 | 4.640 | 4.810 | 4.440 | 4.510 | 216,078 | -0.11(-2.38%) |
Mar 19, 2018 | 4.760 | 4.830 | 4.510 | 4.620 | 249,510 | -0.13(-2.74%) |
Mar 16, 2018 | 4.660 | 4.760 | 4.470 | 4.750 | 274,296 | +0.06(+1.28%) |
Mar 15, 2018 | 4.750 | 4.850 | 4.625 | 4.690 | 178,015 | -0.07(-1.47%) |
Mar 14, 2018 | 5.190 | 5.250 | 4.670 | 4.760 | 376,023 | -0.43(-8.29%) |
Mar 13, 2018 | 4.890 | 5.260 | 4.650 | 5.190 | 502,710 | +0.30(+6.13%) |
Mar 12, 2018 | 5.140 | 5.195 | 4.670 | 4.890 | 461,774 | -0.25(-4.86%) |
Mar 09, 2018 | 5.660 | 5.820 | 5.000 | 5.140 | 948,861 | -0.35(-6.38%) |
Mar 08, 2018 | 4.930 | 5.690 | 4.930 | 5.490 | 1,340,606 | +0.59(+12.04%) |
Mar 07, 2018 | 4.280 | 5.025 | 4.250 | 4.900 | 691,321 | +0.57(+13.16%) |
Mar 06, 2018 | 4.420 | 4.440 | 4.270 | 4.330 | 140,803 | -0.06(-1.37%) |
Mar 05, 2018 | 4.400 | 4.582 | 4.270 | 4.390 | 235,965 | -0.03(-0.68%) |
Mar 02, 2018 | 3.910 | 4.621 | 3.910 | 4.420 | 388,128 | +0.43(+10.78%) |
Mar 01, 2018 | 4.130 | 4.140 | 3.920 | 3.990 | 165,733 | -0.12(-2.92%) |
Feb 28, 2018 | 4.180 | 4.190 | 4.070 | 4.110 | 127,383 | -0.07(-1.67%) |
Feb 27, 2018 | 4.210 | 4.280 | 4.070 | 4.180 | 176,500 | -0.03(-0.71%) |
Feb 26, 2018 | 4.360 | 4.360 | 4.120 | 4.210 | 175,712 | -0.11(-2.55%) |
Feb 23, 2018 | 4.260 | 4.370 | 4.000 | 4.320 | 218,947 | +0.10(+2.37%) |
Feb 22, 2018 | 4.210 | 4.330 | 4.190 | 4.220 | 119,366 | +0.03(+0.72%) |
Feb 21, 2018 | 4.280 | 4.386 | 4.130 | 4.190 | 148,803 | -0.09(-2.10%) |
Feb 20, 2018 | 4.250 | 4.688 | 4.211 | 4.280 | 469,025 | -0.06(-1.38%) |
Feb 16, 2018 | 4.340 | 4.340 | 4.340 | 0 | +0.34(+8.50%) | |
Feb 15, 2018 | 4.000 | 4.050 | 3.751 | 4.000 | 554,727 | +0.06(+1.52%) |
Feb 14, 2018 | 4.010 | 4.100 | 3.920 | 3.940 | 225,985 | -0.10(-2.48%) |
Feb 13, 2018 | 3.920 | 4.132 | 3.880 | 4.040 | 406,414 | +0.11(+2.80%) |
Feb 12, 2018 | 4.080 | 4.319 | 3.900 | 3.930 | 429,892 | -0.16(-3.91%) |
Feb 09, 2018 | 4.370 | 4.520 | 3.840 | 4.090 | 803,418 | -0.25(-5.76%) |
Feb 08, 2018 | 4.340 | 4.570 | 4.210 | 4.340 | 321,582 | -0.02(-0.46%) |
Feb 07, 2018 | 4.280 | 4.490 | 4.231 | 4.360 | 272,389 | +0.02(+0.46%) |
Feb 06, 2018 | 3.950 | 4.420 | 3.950 | 4.340 | 401,429 | +0.18(+4.33%) |
Feb 05, 2018 | 3.790 | 3.920 | 3.755 | 4.160 | 492,965 | +0.26(+6.53%) |
Feb 02, 2018 | 4.290 | 4.518 | 3.900 | 3.905 | 558,643 | -0.48(-10.84%) |