Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.813 | 4.860 | 4.807 | 4.813 | 55,519 | -0.01(-0.13%) |
Apr 27, 2018 | 4.837 | 4.837 | 4.809 | 4.819 | 91,156 | +0.01(+0.13%) |
Apr 26, 2018 | 4.800 | 4.825 | 4.781 | 4.813 | 236,246 | +0.02(+0.52%) |
Apr 25, 2018 | 4.819 | 4.819 | 4.776 | 4.788 | 103,729 | -0.02(-0.52%) |
Apr 24, 2018 | 4.857 | 4.857 | 4.813 | 4.813 | 37,607 | -0.03(-0.64%) |
Apr 23, 2018 | 4.881 | 4.881 | 4.825 | 4.844 | 143,079 | -0.04(-0.90%) |
Apr 20, 2018 | 4.887 | 4.887 | 4.844 | 4.887 | 55,335 | -0.01(-0.13%) |
Apr 19, 2018 | 4.931 | 4.937 | 4.887 | 4.894 | 145,753 | -0.05(-1.01%) |
Apr 18, 2018 | 4.987 | 4.987 | 4.937 | 4.944 | 85,848 | +0.00(+0.00%) |
Apr 17, 2018 | 4.947 | 4.948 | 4.931 | 4.944 | 112,895 | +0.02(+0.51%) |
Apr 16, 2018 | 4.935 | 4.944 | 4.919 | 4.919 | 83,522 | +0.00(+0.00%) |
Apr 13, 2018 | 5.012 | 5.012 | 4.872 | 4.919 | 36,146 | +0.03(+0.64%) |
Apr 12, 2018 | 4.856 | 4.913 | 4.856 | 4.887 | 62,758 | +0.02(+0.38%) |
Apr 11, 2018 | 4.794 | 4.894 | 4.794 | 4.869 | 91,837 | -0.02(-0.38%) |
Apr 10, 2018 | 4.862 | 4.931 | 4.862 | 4.887 | 47,165 | +0.05(+1.03%) |
Apr 09, 2018 | 4.869 | 4.869 | 4.837 | 4.837 | 92,825 | -0.02(-0.51%) |
Apr 06, 2018 | 4.865 | 4.887 | 4.837 | 4.862 | 26,216 | -0.01(-0.26%) |
Apr 05, 2018 | 4.869 | 4.898 | 4.869 | 4.875 | 64,973 | +0.01(+0.13%) |
Apr 04, 2018 | 4.781 | 4.881 | 4.781 | 4.869 | 289,810 | +0.04(+0.91%) |
Apr 03, 2018 | 4.856 | 4.856 | 4.819 | 4.825 | 59,614 | +0.01(+0.13%) |
Apr 02, 2018 | 4.850 | 4.869 | 4.775 | 4.819 | 67,737 | -0.04(-0.90%) |
Mar 29, 2018 | 4.862 | 4.862 | 4.862 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.900 | 4.900 | 4.862 | 4.862 | 45,583 | -0.02(-0.51%) |
Mar 27, 2018 | 4.968 | 4.968 | 4.869 | 4.887 | 29,335 | -0.03(-0.63%) |
Mar 26, 2018 | 4.937 | 4.944 | 4.894 | 4.919 | 82,830 | +0.02(+0.49%) |
Mar 23, 2018 | 4.969 | 4.969 | 4.894 | 4.895 | 51,758 | -0.09(-1.74%) |
Mar 22, 2018 | 5.000 | 5.013 | 4.969 | 4.981 | 29,063 | -0.06(-1.24%) |
Mar 21, 2018 | 5.030 | 5.075 | 5.027 | 5.043 | 114,864 | +0.04(+0.75%) |
Mar 20, 2018 | 4.987 | 5.037 | 4.987 | 5.006 | 96,235 | +0.03(+0.63%) |
Mar 19, 2018 | 5.013 | 5.023 | 4.962 | 4.975 | 48,671 | -0.04(-0.87%) |
Mar 16, 2018 | 5.012 | 5.050 | 5.012 | 5.018 | 60,154 | +0.01(+0.12%) |
Mar 15, 2018 | 5.068 | 5.068 | 5.006 | 5.012 | 50,000 | -0.04(-0.74%) |
Mar 14, 2018 | 5.081 | 5.181 | 5.034 | 5.050 | 83,681 | -0.03(-0.63%) |
Mar 13, 2018 | 5.100 | 5.112 | 5.069 | 5.082 | 167,024 | +0.00(+0.00%) |
Mar 12, 2018 | 5.100 | 5.100 | 5.057 | 5.082 | 167,366 | +0.04(+0.85%) |
Mar 09, 2018 | 5.032 | 5.057 | 4.989 | 5.039 | 161,123 | +0.10(+1.99%) |
Mar 08, 2018 | 5.155 | 5.155 | 4.917 | 4.940 | 98,301 | +0.05(+1.01%) |
Mar 07, 2018 | 4.897 | 4.928 | 4.891 | 4.891 | 35,296 | -0.02(-0.38%) |
Mar 06, 2018 | 4.909 | 4.916 | 4.883 | 4.909 | 15,067 | +0.01(+0.25%) |
Mar 05, 2018 | 4.855 | 4.897 | 4.854 | 4.897 | 30,793 | +0.02(+0.50%) |
Mar 02, 2018 | 4.823 | 4.885 | 4.799 | 4.873 | 75,032 | +0.03(+0.63%) |
Mar 01, 2018 | 4.909 | 4.909 | 4.842 | 4.842 | 54,017 | -0.06(-1.13%) |
Feb 28, 2018 | 4.940 | 4.949 | 4.879 | 4.897 | 68,296 | -0.06(-1.12%) |
Feb 27, 2018 | 4.975 | 4.977 | 4.940 | 4.953 | 69,949 | -0.03(-0.62%) |
Feb 26, 2018 | 4.940 | 4.983 | 4.940 | 4.983 | 67,298 | +0.06(+1.12%) |
Feb 23, 2018 | 4.942 | 4.959 | 4.916 | 4.928 | 38,904 | +0.01(+0.25%) |
Feb 22, 2018 | 4.940 | 4.940 | 4.903 | 4.916 | 40,487 | +0.01(+0.13%) |
Feb 21, 2018 | 4.940 | 4.977 | 4.909 | 4.909 | 34,367 | -0.04(-0.87%) |
Feb 20, 2018 | 4.946 | 4.989 | 4.940 | 4.952 | 35,314 | -0.02(-0.37%) |
Feb 16, 2018 | 4.971 | 4.971 | 4.971 | 0 | +0.02(+0.50%) | |
Feb 15, 2018 | 4.952 | 4.959 | 4.913 | 4.946 | 92,472 | +0.04(+0.89%) |
Feb 14, 2018 | 4.799 | 4.903 | 4.793 | 4.903 | 63,466 | +0.09(+1.84%) |
Feb 13, 2018 | 4.768 | 4.833 | 4.768 | 4.814 | 132,468 | +0.02(+0.45%) |
Feb 12, 2018 | 4.750 | 4.811 | 4.750 | 4.793 | 97,382 | +0.06(+1.17%) |
Feb 09, 2018 | 4.774 | 4.783 | 4.658 | 4.737 | 141,986 | -0.02(-0.52%) |
Feb 08, 2018 | 4.854 | 4.762 | 4.762 | 196,423 | -0.09(-1.90%) | |
Feb 07, 2018 | 4.823 | 4.937 | 4.799 | 4.854 | 254,684 | +0.06(+1.15%) |
Feb 06, 2018 | 4.719 | 4.965 | 4.719 | 4.799 | 396,122 | +0.02(+0.32%) |
Feb 05, 2018 | 4.854 | 4.959 | 4.780 | 4.784 | 541,550 | -0.10(-1.95%) |
Feb 02, 2018 | 4.977 | 5.020 | 4.879 | 4.879 | 440,509 | -0.12(-2.34%) |