Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.950 | 3.992 | 3.230 | 3.510 | 847,724 | -0.41(-10.46%) |
Apr 27, 2018 | 4.090 | 4.120 | 3.900 | 3.920 | 189,831 | -0.15(-3.69%) |
Apr 26, 2018 | 3.980 | 4.140 | 3.940 | 4.070 | 171,223 | +0.11(+2.78%) |
Apr 25, 2018 | 4.010 | 4.040 | 3.900 | 3.960 | 247,439 | -0.03(-0.75%) |
Apr 24, 2018 | 4.210 | 4.272 | 3.911 | 3.990 | 366,720 | -0.25(-5.90%) |
Apr 23, 2018 | 4.150 | 4.300 | 4.093 | 4.240 | 130,878 | +0.09(+2.17%) |
Apr 20, 2018 | 4.170 | 4.223 | 4.120 | 4.150 | 147,350 | -0.07(-1.66%) |
Apr 19, 2018 | 4.210 | 4.280 | 4.151 | 4.220 | 104,733 | -0.02(-0.47%) |
Apr 18, 2018 | 4.100 | 4.240 | 4.030 | 4.240 | 162,219 | +0.19(+4.69%) |
Apr 17, 2018 | 4.310 | 4.490 | 4.020 | 4.050 | 353,521 | -0.26(-6.03%) |
Apr 16, 2018 | 4.100 | 4.440 | 4.100 | 4.310 | 274,455 | +0.22(+5.38%) |
Apr 13, 2018 | 4.200 | 4.269 | 4.050 | 4.090 | 171,675 | -0.09(-2.15%) |
Apr 12, 2018 | 4.470 | 4.470 | 4.160 | 4.180 | 276,567 | -0.25(-5.64%) |
Apr 11, 2018 | 4.220 | 4.480 | 4.181 | 4.430 | 254,297 | +0.19(+4.48%) |
Apr 10, 2018 | 4.110 | 4.284 | 4.070 | 4.240 | 209,687 | +0.16(+3.92%) |
Apr 09, 2018 | 4.100 | 4.210 | 4.050 | 4.080 | 359,354 | +0.06(+1.49%) |
Apr 06, 2018 | 4.270 | 4.277 | 4.000 | 4.020 | 265,815 | -0.27(-6.29%) |
Apr 05, 2018 | 4.300 | 4.400 | 4.000 | 4.290 | 516,777 | +0.15(+3.62%) |
Apr 04, 2018 | 3.950 | 4.150 | 3.900 | 4.140 | 300,487 | +0.17(+4.28%) |
Apr 03, 2018 | 3.970 | 4.060 | 3.850 | 3.970 | 426,796 | +0.03(+0.76%) |
Apr 02, 2018 | 4.200 | 4.290 | 3.920 | 3.940 | 490,716 | -0.26(-6.19%) |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.15(+3.70%) | |
Mar 28, 2018 | 4.320 | 4.320 | 3.990 | 4.050 | 876,915 | -0.34(-7.74%) |
Mar 27, 2018 | 4.600 | 4.650 | 4.380 | 4.390 | 301,868 | -0.14(-3.09%) |
Mar 26, 2018 | 4.740 | 4.740 | 4.465 | 4.530 | 457,932 | -0.17(-3.62%) |
Mar 23, 2018 | 4.960 | 4.970 | 4.660 | 4.700 | 243,191 | -0.17(-3.49%) |
Mar 22, 2018 | 5.010 | 5.050 | 4.850 | 4.870 | 145,624 | -0.18(-3.56%) |
Mar 21, 2018 | 4.970 | 5.100 | 4.930 | 5.050 | 210,337 | +0.08(+1.61%) |
Mar 20, 2018 | 5.050 | 5.050 | 4.893 | 4.970 | 223,183 | -0.08(-1.58%) |
Mar 19, 2018 | 5.070 | 5.110 | 4.810 | 5.050 | 437,564 | -0.04(-0.79%) |
Mar 16, 2018 | 4.750 | 5.100 | 4.690 | 5.090 | 334,557 | +0.37(+7.84%) |
Mar 15, 2018 | 4.810 | 4.879 | 4.700 | 4.720 | 234,164 | -0.09(-1.87%) |
Mar 14, 2018 | 4.960 | 5.020 | 4.800 | 4.810 | 198,429 | -0.15(-3.02%) |
Mar 13, 2018 | 5.010 | 5.050 | 4.760 | 4.960 | 384,245 | -0.05(-1.00%) |
Mar 12, 2018 | 4.830 | 5.060 | 4.625 | 5.010 | 591,469 | +0.18(+3.73%) |
Mar 09, 2018 | 4.980 | 5.080 | 4.330 | 4.830 | 1,021,470 | -0.33(-6.40%) |
Mar 08, 2018 | 5.230 | 5.270 | 5.050 | 5.160 | 353,606 | -0.10(-1.90%) |
Mar 07, 2018 | 5.120 | 5.280 | 5.010 | 5.260 | 234,533 | +0.13(+2.53%) |
Mar 06, 2018 | 5.280 | 5.400 | 5.050 | 5.130 | 547,774 | -0.19(-3.57%) |
Mar 05, 2018 | 5.280 | 5.430 | 5.150 | 5.320 | 346,265 | +0.06(+1.04%) |
Mar 02, 2018 | 5.170 | 5.350 | 5.000 | 5.265 | 278,359 | +0.02(+0.48%) |
Mar 01, 2018 | 5.470 | 5.470 | 4.800 | 5.240 | 913,280 | -0.21(-3.85%) |
Feb 28, 2018 | 5.560 | 5.680 | 5.360 | 5.450 | 425,666 | -0.08(-1.45%) |
Feb 27, 2018 | 5.280 | 5.750 | 5.261 | 5.530 | 636,423 | +0.24(+4.54%) |
Feb 26, 2018 | 5.280 | 5.380 | 5.260 | 5.290 | 248,418 | -0.03(-0.56%) |
Feb 23, 2018 | 5.280 | 5.370 | 5.082 | 5.320 | 335,442 | +0.06(+1.14%) |
Feb 22, 2018 | 5.130 | 5.449 | 5.050 | 5.260 | 373,091 | +0.14(+2.73%) |
Feb 21, 2018 | 5.100 | 5.260 | 5.040 | 5.120 | 363,326 | +0.06(+1.19%) |
Feb 20, 2018 | 5.370 | 5.500 | 5.031 | 5.060 | 529,079 | -0.33(-6.12%) |
Feb 16, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.01(+0.19%) | |
Feb 15, 2018 | 5.280 | 5.400 | 5.180 | 5.380 | 231,494 | +0.15(+2.87%) |
Feb 14, 2018 | 5.490 | 5.150 | 5.230 | 378,190 | -0.09(-1.69%) | |
Feb 13, 2018 | 4.780 | 5.390 | 4.770 | 5.320 | 672,723 | +0.50(+10.37%) |
Feb 12, 2018 | 5.020 | 5.030 | 4.560 | 4.820 | 759,669 | -0.25(-4.93%) |
Feb 09, 2018 | 5.350 | 5.400 | 4.880 | 5.070 | 733,750 | -0.24(-4.52%) |
Feb 08, 2018 | 5.080 | 5.390 | 4.860 | 5.310 | 1,363,385 | +0.49(+10.17%) |
Feb 07, 2018 | 4.570 | 5.050 | 4.500 | 4.820 | 582,302 | +0.34(+7.59%) |
Feb 06, 2018 | 4.170 | 4.540 | 4.150 | 4.480 | 465,235 | +0.13(+2.99%) |
Feb 05, 2018 | 4.640 | 4.640 | 4.290 | 4.350 | 562,798 | -0.29(-6.25%) |
Feb 02, 2018 | 4.700 | 4.730 | 4.620 | 4.640 | 226,328 | -0.09(-1.90%) |