Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.915 | 3.919 | 3.831 | 3.859 | 207,820 | -0.06(-1.43%) |
Apr 27, 2018 | 3.915 | 3.976 | 3.887 | 3.915 | 216,072 | -0.00(-0.01%) |
Apr 26, 2018 | 3.876 | 3.926 | 3.848 | 3.915 | 235,973 | +0.06(+1.45%) |
Apr 25, 2018 | 3.809 | 3.865 | 3.796 | 3.859 | 203,513 | +0.04(+1.17%) |
Apr 24, 2018 | 3.826 | 3.898 | 3.804 | 3.815 | 354,420 | -0.01(-0.29%) |
Apr 23, 2018 | 3.926 | 3.971 | 3.820 | 3.826 | 434,498 | -0.15(-3.65%) |
Apr 20, 2018 | 3.937 | 3.977 | 3.904 | 3.971 | 362,815 | +0.03(+0.85%) |
Apr 19, 2018 | 3.993 | 4.030 | 3.932 | 3.937 | 184,220 | -0.08(-1.94%) |
Apr 18, 2018 | 3.954 | 4.082 | 3.949 | 4.016 | 334,441 | +0.07(+1.84%) |
Apr 17, 2018 | 3.960 | 3.982 | 3.926 | 3.943 | 261,382 | +0.01(+0.14%) |
Apr 16, 2018 | 3.954 | 3.982 | 3.904 | 3.937 | 462,258 | +0.00(+0.00%) |
Apr 13, 2018 | 3.820 | 3.943 | 3.820 | 3.937 | 490,589 | +0.12(+3.07%) |
Apr 12, 2018 | 3.904 | 3.907 | 3.815 | 3.820 | 384,767 | -0.08(-2.14%) |
Apr 11, 2018 | 3.921 | 3.982 | 3.898 | 3.904 | 303,904 | -0.01(-0.14%) |
Apr 10, 2018 | 3.770 | 3.954 | 3.770 | 3.910 | 453,426 | +0.16(+4.16%) |
Apr 09, 2018 | 3.781 | 3.854 | 3.748 | 3.753 | 464,519 | -0.03(-0.74%) |
Apr 06, 2018 | 3.949 | 3.971 | 3.737 | 3.781 | 674,309 | -0.19(-4.78%) |
Apr 05, 2018 | 3.820 | 4.038 | 3.820 | 3.971 | 518,431 | +0.12(+3.04%) |
Apr 04, 2018 | 3.904 | 3.904 | 3.765 | 3.854 | 990,114 | -0.09(-2.26%) |
Apr 03, 2018 | 4.127 | 4.177 | 3.904 | 3.943 | 1,115,844 | -0.20(-4.72%) |
Apr 02, 2018 | 4.378 | 4.378 | 3.876 | 4.138 | 1,273,230 | -0.27(-6.08%) |
Mar 29, 2018 | 4.406 | 4.406 | 4.406 | 0 | -0.12(-2.59%) | |
Mar 28, 2018 | 4.724 | 4.741 | 4.495 | 4.523 | 622,918 | -0.18(-3.79%) |
Mar 27, 2018 | 4.834 | 4.862 | 4.701 | 4.701 | 537,003 | -0.14(-2.87%) |
Mar 26, 2018 | 4.801 | 4.869 | 4.801 | 4.840 | 277,116 | +0.08(+1.75%) |
Mar 23, 2018 | 4.818 | 4.882 | 4.751 | 4.757 | 417,826 | -0.03(-0.70%) |
Mar 22, 2018 | 4.918 | 4.918 | 4.779 | 4.790 | 295,097 | -0.13(-2.60%) |
Mar 21, 2018 | 4.890 | 5.023 | 4.862 | 4.918 | 322,551 | +0.04(+0.80%) |
Mar 20, 2018 | 4.896 | 4.936 | 4.824 | 4.879 | 337,189 | +0.03(+0.57%) |
Mar 19, 2018 | 4.990 | 4.996 | 4.790 | 4.851 | 250,788 | -0.13(-2.68%) |
Mar 16, 2018 | 4.829 | 5.046 | 4.796 | 4.985 | 418,794 | +0.14(+2.99%) |
Mar 15, 2018 | 5.001 | 5.001 | 4.779 | 4.840 | 365,251 | -0.11(-2.13%) |
Mar 14, 2018 | 4.923 | 4.962 | 4.840 | 4.946 | 202,099 | +0.01(+0.23%) |
Mar 13, 2018 | 4.918 | 4.948 | 4.868 | 4.935 | 232,195 | +0.04(+0.91%) |
Mar 12, 2018 | 4.834 | 4.929 | 4.819 | 4.890 | 270,482 | +0.08(+1.62%) |
Mar 09, 2018 | 4.784 | 4.862 | 4.762 | 4.812 | 324,068 | +0.03(+0.58%) |
Mar 08, 2018 | 4.812 | 4.834 | 4.748 | 4.784 | 293,668 | -0.05(-1.03%) |
Mar 07, 2018 | 4.884 | 4.834 | 185,141 | +0.01(+0.11%) | ||
Mar 06, 2018 | 4.846 | 4.890 | 4.779 | 4.829 | 284,282 | -0.03(-0.57%) |
Mar 05, 2018 | 4.862 | 4.940 | 4.840 | 4.857 | 248,925 | -0.02(-0.46%) |
Mar 02, 2018 | 4.834 | 4.882 | 4.762 | 4.879 | 256,239 | +0.02(+0.46%) |
Mar 01, 2018 | 4.784 | 4.935 | 4.779 | 4.857 | 217,507 | +0.04(+0.81%) |
Feb 28, 2018 | 4.918 | 4.946 | 4.757 | 4.818 | 354,828 | -0.08(-1.70%) |
Feb 27, 2018 | 5.079 | 5.085 | 4.890 | 4.901 | 301,478 | -0.18(-3.54%) |
Feb 26, 2018 | 4.976 | 5.087 | 4.976 | 5.081 | 356,365 | +0.14(+2.91%) |
Feb 23, 2018 | 4.926 | 4.958 | 4.854 | 4.937 | 263,798 | +0.04(+0.79%) |
Feb 22, 2018 | 4.832 | 4.948 | 4.760 | 4.899 | 356,699 | +0.07(+1.37%) |
Feb 21, 2018 | 4.899 | 4.976 | 4.812 | 4.832 | 359,460 | -0.09(-1.80%) |
Feb 20, 2018 | 5.098 | 5.098 | 4.899 | 4.921 | 448,278 | -0.19(-3.79%) |
Feb 16, 2018 | 5.114 | 5.114 | 5.114 | 0 | -0.12(-2.33%) | |
Feb 15, 2018 | 5.131 | 5.330 | 5.098 | 5.236 | 376,867 | +0.14(+2.83%) |
Feb 14, 2018 | 4.971 | 5.109 | 4.899 | 5.092 | 347,863 | +0.11(+2.11%) |
Feb 13, 2018 | 5.004 | 5.009 | 4.871 | 4.987 | 360,249 | +0.00(+0.00%) |
Feb 12, 2018 | 4.959 | 5.038 | 4.912 | 4.987 | 313,750 | +0.08(+1.69%) |
Feb 09, 2018 | 4.965 | 5.031 | 4.799 | 4.904 | 582,599 | -0.05(-1.01%) |
Feb 08, 2018 | 4.982 | 5.031 | 4.954 | 4.954 | 424,006 | -0.06(-1.10%) |
Feb 07, 2018 | 4.971 | 5.026 | 4.888 | 5.009 | 551,209 | +0.14(+2.96%) |
Feb 06, 2018 | 4.705 | 4.948 | 4.583 | 4.865 | 700,434 | +0.04(+0.92%) |
Feb 05, 2018 | 5.042 | 5.048 | 4.749 | 4.821 | 841,937 | -0.21(-4.18%) |
Feb 02, 2018 | 5.026 | 5.120 | 4.949 | 5.031 | 442,826 | -0.04(-0.76%) |