Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.285 | 5.345 | 5.045 | 5.045 | 1,068,067 | -0.30(-5.62%) |
Apr 27, 2018 | 5.255 | 5.375 | 5.225 | 5.345 | 673,553 | +0.09(+1.71%) |
Apr 26, 2018 | 5.255 | 5.315 | 5.105 | 5.255 | 1,141,966 | +0.00(+0.00%) |
Apr 25, 2018 | 5.435 | 5.435 | 5.195 | 5.255 | 1,201,423 | -0.15(-2.78%) |
Apr 24, 2018 | 5.255 | 5.465 | 5.210 | 5.405 | 1,468,491 | +0.15(+2.86%) |
Apr 23, 2018 | 5.135 | 5.270 | 5.045 | 5.255 | 1,410,306 | +0.15(+2.94%) |
Apr 20, 2018 | 5.045 | 5.105 | 4.985 | 5.105 | 953,707 | +0.03(+0.59%) |
Apr 19, 2018 | 4.955 | 5.075 | 4.904 | 5.075 | 708,036 | +0.09(+1.81%) |
Apr 18, 2018 | 4.834 | 4.985 | 4.834 | 4.985 | 826,502 | +0.12(+2.47%) |
Apr 17, 2018 | 4.774 | 4.894 | 4.627 | 4.864 | 876,798 | +0.12(+2.53%) |
Apr 16, 2018 | 4.714 | 4.804 | 4.684 | 4.744 | 868,725 | +0.06(+1.28%) |
Apr 13, 2018 | 4.744 | 4.774 | 4.594 | 4.684 | 823,910 | -0.06(-1.27%) |
Apr 12, 2018 | 4.594 | 4.774 | 4.594 | 4.744 | 785,408 | +0.12(+2.60%) |
Apr 11, 2018 | 4.444 | 4.714 | 4.444 | 4.624 | 1,424,813 | +0.12(+2.67%) |
Apr 10, 2018 | 4.414 | 4.534 | 4.354 | 4.504 | 660,340 | +0.15(+3.45%) |
Apr 09, 2018 | 4.414 | 4.474 | 4.324 | 4.354 | 653,726 | -0.03(-0.68%) |
Apr 06, 2018 | 4.504 | 4.564 | 4.339 | 4.384 | 702,113 | -0.12(-2.67%) |
Apr 05, 2018 | 4.444 | 4.534 | 4.354 | 4.504 | 696,117 | +0.06(+1.35%) |
Apr 04, 2018 | 4.264 | 4.444 | 4.264 | 4.444 | 703,958 | +0.12(+2.78%) |
Apr 03, 2018 | 4.234 | 4.354 | 4.234 | 4.324 | 912,029 | +0.12(+2.86%) |
Apr 02, 2018 | 4.324 | 4.384 | 4.084 | 4.204 | 1,231,689 | -0.15(-3.45%) |
Mar 29, 2018 | 4.354 | 4.354 | 4.354 | 0 | +0.03(+0.69%) | |
Mar 28, 2018 | 4.174 | 4.444 | 4.159 | 4.324 | 2,230,970 | +0.15(+3.60%) |
Mar 27, 2018 | 4.114 | 4.249 | 4.084 | 4.174 | 1,257,762 | +0.09(+2.21%) |
Mar 26, 2018 | 4.024 | 4.204 | 3.964 | 4.084 | 1,121,525 | +0.12(+3.03%) |
Mar 23, 2018 | 4.054 | 4.084 | 3.934 | 3.964 | 986,182 | -0.06(-1.49%) |
Mar 22, 2018 | 4.054 | 4.129 | 3.964 | 4.024 | 643,912 | -0.03(-0.74%) |
Mar 21, 2018 | 3.994 | 4.174 | 3.994 | 4.054 | 762,100 | +0.03(+0.75%) |
Mar 20, 2018 | 4.054 | 4.114 | 3.904 | 4.024 | 570,889 | -0.06(-1.47%) |
Mar 19, 2018 | 4.174 | 4.210 | 3.994 | 4.084 | 1,493,602 | -0.06(-1.45%) |
Mar 16, 2018 | 4.114 | 4.264 | 4.054 | 4.144 | 1,941,965 | +0.03(+0.73%) |
Mar 15, 2018 | 4.084 | 4.159 | 4.024 | 4.114 | 1,168,695 | +0.00(+0.00%) |
Mar 14, 2018 | 4.024 | 4.144 | 3.964 | 4.114 | 1,000,658 | +0.09(+2.24%) |
Mar 13, 2018 | 3.934 | 4.114 | 3.934 | 4.024 | 1,397,920 | +0.06(+1.52%) |
Mar 12, 2018 | 3.753 | 3.994 | 3.753 | 3.964 | 1,343,714 | +0.27(+7.32%) |
Mar 09, 2018 | 3.693 | 3.783 | 3.573 | 3.693 | 1,235,009 | +0.06(+1.65%) |
Mar 08, 2018 | 3.813 | 3.829 | 3.603 | 3.633 | 1,390,453 | -0.15(-3.97%) |
Mar 07, 2018 | 4.033 | 3.769 | 3.783 | 2,688,572 | -0.18(-4.44%) | |
Mar 06, 2018 | 3.959 | 4.047 | 3.871 | 3.959 | 2,393,766 | -0.03(-0.74%) |
Mar 05, 2018 | 3.783 | 3.989 | 3.754 | 3.989 | 2,239,089 | +0.23(+6.25%) |
Mar 02, 2018 | 3.637 | 3.798 | 3.588 | 3.754 | 2,017,218 | +0.12(+3.23%) |
Mar 01, 2018 | 3.607 | 3.666 | 3.461 | 3.637 | 1,662,200 | +0.03(+0.81%) |
Feb 28, 2018 | 3.285 | 3.725 | 3.285 | 3.607 | 2,419,295 | +0.12(+3.36%) |
Feb 27, 2018 | 3.666 | 3.813 | 3.461 | 3.490 | 2,081,076 | -0.21(-5.56%) |
Feb 26, 2018 | 3.725 | 3.783 | 3.607 | 3.695 | 1,124,109 | -0.03(-0.79%) |
Feb 23, 2018 | 3.549 | 3.783 | 3.549 | 3.725 | 1,873,387 | +0.21(+5.83%) |
Feb 22, 2018 | 3.520 | 3.637 | 3.461 | 3.520 | 1,085,352 | +0.04(+1.27%) |
Feb 21, 2018 | 3.461 | 3.607 | 3.446 | 3.476 | 1,103,965 | +0.01(+0.42%) |
Feb 20, 2018 | 3.607 | 3.637 | 3.417 | 3.461 | 1,505,882 | -0.18(-4.84%) |
Feb 16, 2018 | 3.637 | 3.637 | 3.637 | 0 | +0.15(+4.20%) | |
Feb 15, 2018 | 3.373 | 3.549 | 3.285 | 3.490 | 1,395,637 | +0.15(+4.39%) |
Feb 14, 2018 | 3.138 | 3.402 | 3.080 | 3.344 | 1,753,537 | +0.21(+6.54%) |
Feb 13, 2018 | 3.197 | 3.256 | 3.138 | 3.138 | 1,037,777 | -0.09(-2.73%) |
Feb 12, 2018 | 3.256 | 3.285 | 3.080 | 3.226 | 1,448,891 | +0.00(+0.00%) |
Feb 09, 2018 | 3.314 | 3.399 | 3.109 | 3.226 | 1,538,404 | -0.09(-2.65%) |
Feb 08, 2018 | 3.402 | 3.050 | 3.314 | 2,351,901 | +0.26(+8.65%) | |
Feb 07, 2018 | 3.197 | 3.197 | 3.050 | 3.050 | 3,530,891 | -0.15(-4.59%) |
Feb 06, 2018 | 3.063 | 3.212 | 2.962 | 3.197 | 2,387,992 | +0.13(+4.31%) |
Feb 05, 2018 | 3.197 | 3.226 | 3.021 | 3.065 | 2,185,591 | -0.16(-5.00%) |
Feb 02, 2018 | 3.344 | 3.373 | 3.241 | 3.226 | 1,922,345 | -0.15(-4.35%) |