Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.200 | 4.640 | 4.200 | 4.610 | 374,253 | +0.41(+9.76%) |
Apr 27, 2018 | 4.100 | 4.200 | 3.960 | 4.200 | 144,340 | +0.13(+3.19%) |
Apr 26, 2018 | 3.960 | 4.100 | 3.950 | 4.070 | 82,023 | +0.08(+2.01%) |
Apr 25, 2018 | 4.020 | 4.020 | 3.850 | 3.990 | 276,348 | -0.08(-1.97%) |
Apr 24, 2018 | 4.010 | 4.190 | 4.000 | 4.070 | 147,697 | -0.07(-1.69%) |
Apr 23, 2018 | 4.350 | 4.360 | 4.070 | 4.140 | 208,904 | -0.26(-5.91%) |
Apr 20, 2018 | 4.240 | 4.410 | 4.220 | 4.400 | 299,724 | +0.15(+3.53%) |
Apr 19, 2018 | 4.000 | 4.250 | 3.970 | 4.250 | 235,423 | +0.15(+3.66%) |
Apr 18, 2018 | 4.320 | 4.340 | 4.010 | 4.100 | 334,511 | -0.26(-5.96%) |
Apr 17, 2018 | 4.300 | 4.440 | 4.270 | 4.360 | 443,702 | +0.11(+2.59%) |
Apr 16, 2018 | 4.130 | 4.470 | 3.980 | 4.250 | 912,323 | +0.29(+7.32%) |
Apr 13, 2018 | 3.650 | 4.300 | 3.460 | 3.960 | 748,526 | +0.38(+10.61%) |
Apr 12, 2018 | 3.470 | 3.640 | 3.430 | 3.580 | 175,758 | +0.15(+4.37%) |
Apr 11, 2018 | 3.190 | 3.450 | 3.170 | 3.430 | 124,470 | +0.26(+8.20%) |
Apr 10, 2018 | 3.100 | 3.180 | 2.910 | 3.170 | 155,135 | +0.07(+2.26%) |
Apr 09, 2018 | 3.260 | 3.350 | 3.080 | 3.100 | 106,977 | +0.00(+0.00%) |
Apr 06, 2018 | 3.210 | 3.240 | 3.100 | 3.100 | 60,609 | -0.15(-4.62%) |
Apr 05, 2018 | 3.120 | 3.290 | 3.120 | 3.250 | 72,432 | +0.17(+5.52%) |
Apr 04, 2018 | 3.100 | 3.180 | 2.950 | 3.080 | 430,234 | -0.04(-1.28%) |
Apr 03, 2018 | 3.140 | 3.240 | 3.120 | 3.120 | 78,805 | -0.07(-2.19%) |
Apr 02, 2018 | 3.150 | 3.250 | 3.050 | 3.190 | 143,519 | -0.06(-1.85%) |
Mar 29, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.36(+12.46%) | |
Mar 28, 2018 | 3.070 | 3.070 | 2.890 | 2.890 | 270,394 | -0.11(-3.67%) |
Mar 27, 2018 | 3.140 | 3.330 | 2.990 | 3.000 | 239,890 | -0.15(-4.76%) |
Mar 26, 2018 | 3.250 | 3.280 | 3.020 | 3.150 | 241,056 | -0.04(-1.25%) |
Mar 23, 2018 | 3.310 | 3.420 | 3.180 | 3.190 | 107,361 | -0.02(-0.62%) |
Mar 22, 2018 | 3.300 | 3.320 | 3.050 | 3.210 | 210,725 | +0.01(+0.31%) |
Mar 21, 2018 | 3.350 | 3.350 | 3.170 | 3.200 | 105,167 | -0.11(-3.32%) |
Mar 20, 2018 | 3.400 | 3.410 | 3.270 | 3.310 | 176,407 | +0.00(+0.00%) |
Mar 19, 2018 | 3.500 | 3.500 | 3.300 | 3.310 | 183,858 | -0.20(-5.70%) |
Mar 16, 2018 | 3.590 | 3.590 | 3.500 | 3.510 | 44,427 | -0.04(-1.13%) |
Mar 15, 2018 | 3.580 | 3.600 | 3.530 | 3.550 | 241,424 | -0.01(-0.28%) |
Mar 14, 2018 | 3.580 | 3.600 | 3.490 | 3.560 | 172,429 | +0.00(+0.00%) |
Mar 13, 2018 | 3.590 | 3.610 | 3.510 | 3.560 | 734,563 | +0.11(+3.19%) |
Mar 12, 2018 | 3.510 | 3.560 | 3.430 | 3.450 | 49,199 | +0.02(+0.58%) |
Mar 09, 2018 | 3.450 | 3.560 | 3.410 | 3.430 | 82,138 | +0.03(+0.88%) |
Mar 08, 2018 | 3.580 | 3.590 | 3.400 | 3.400 | 91,230 | -0.13(-3.68%) |
Mar 07, 2018 | 3.580 | 3.640 | 3.480 | 3.530 | 116,505 | -0.07(-1.94%) |
Mar 06, 2018 | 3.490 | 3.600 | 3.410 | 3.600 | 134,335 | +0.06(+1.69%) |
Mar 05, 2018 | 3.540 | 3.600 | 3.460 | 3.540 | 127,268 | +0.01(+0.28%) |
Mar 02, 2018 | 3.590 | 3.810 | 3.390 | 3.530 | 127,570 | -0.03(-0.84%) |
Mar 01, 2018 | 3.650 | 3.790 | 3.440 | 3.560 | 160,827 | +0.16(+4.71%) |
Feb 28, 2018 | 3.200 | 3.640 | 3.120 | 3.400 | 247,541 | +0.32(+10.39%) |
Feb 27, 2018 | 3.320 | 3.350 | 2.950 | 3.080 | 275,420 | -0.22(-6.67%) |
Feb 26, 2018 | 3.640 | 3.660 | 3.230 | 3.300 | 332,855 | -0.37(-10.08%) |
Feb 23, 2018 | 3.790 | 3.980 | 3.660 | 3.670 | 112,747 | -0.12(-3.17%) |
Feb 22, 2018 | 3.850 | 3.850 | 3.700 | 3.790 | 97,908 | +0.03(+0.80%) |
Feb 21, 2018 | 3.850 | 3.920 | 3.700 | 3.760 | 206,459 | -0.14(-3.59%) |
Feb 20, 2018 | 4.100 | 4.100 | 3.880 | 3.900 | 183,116 | -0.18(-4.41%) |
Feb 16, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.16(-3.77%) | |
Feb 15, 2018 | 4.370 | 4.400 | 4.140 | 4.240 | 171,157 | -0.13(-2.97%) |
Feb 14, 2018 | 4.500 | 4.500 | 4.300 | 4.370 | 423,376 | -0.25(-5.41%) |
Feb 13, 2018 | 4.500 | 4.650 | 4.430 | 4.620 | 112,747 | +0.10(+2.21%) |
Feb 12, 2018 | 4.450 | 4.700 | 4.330 | 4.520 | 213,577 | +0.30(+7.11%) |
Feb 09, 2018 | 4.290 | 4.400 | 3.960 | 4.220 | 430,190 | +0.03(+0.72%) |
Feb 08, 2018 | 4.570 | 4.000 | 4.190 | 377,944 | +0.18(+4.49%) | |
Feb 07, 2018 | 4.290 | 4.330 | 4.000 | 4.010 | 258,813 | -0.05(-1.23%) |
Feb 06, 2018 | 3.810 | 4.220 | 3.700 | 4.060 | 259,288 | +0.17(+4.37%) |
Feb 05, 2018 | 3.900 | 4.300 | 3.860 | 3.890 | 702,086 | -0.18(-4.42%) |
Feb 02, 2018 | 4.250 | 4.400 | 3.860 | 4.070 | 519,452 | -0.39(-8.74%) |