Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.880 | 4.880 | 4.800 | 4.870 | 40,469 | -0.18(-3.56%) |
Apr 27, 2018 | 5.070 | 5.098 | 5.020 | 5.050 | 34,916 | -0.12(-2.42%) |
Apr 26, 2018 | 5.250 | 5.282 | 5.130 | 5.175 | 22,273 | -0.07(-1.24%) |
Apr 25, 2018 | 5.240 | 5.290 | 5.200 | 5.240 | 34,438 | -0.07(-1.34%) |
Apr 24, 2018 | 5.350 | 5.400 | 5.280 | 5.311 | 51,903 | -0.03(-0.54%) |
Apr 23, 2018 | 5.300 | 5.340 | 5.261 | 5.340 | 30,516 | +0.01(+0.23%) |
Apr 20, 2018 | 5.362 | 5.370 | 5.290 | 5.328 | 36,617 | +0.02(+0.30%) |
Apr 19, 2018 | 5.360 | 5.390 | 5.300 | 5.312 | 35,904 | +0.06(+1.18%) |
Apr 18, 2018 | 5.190 | 5.350 | 5.190 | 5.250 | 99,150 | +0.30(+6.06%) |
Apr 17, 2018 | 4.960 | 5.000 | 4.950 | 4.950 | 35,101 | +0.06(+1.23%) |
Apr 16, 2018 | 5.020 | 5.020 | 4.890 | 4.890 | 46,447 | -0.03(-0.61%) |
Apr 13, 2018 | 4.940 | 4.970 | 4.900 | 4.920 | 49,417 | +0.07(+1.49%) |
Apr 12, 2018 | 4.835 | 4.900 | 4.810 | 4.848 | 322,470 | -0.02(-0.45%) |
Apr 11, 2018 | 4.860 | 4.910 | 4.840 | 4.870 | 59,514 | -0.06(-1.22%) |
Apr 10, 2018 | 4.930 | 4.970 | 4.900 | 4.930 | 32,132 | +0.13(+2.71%) |
Apr 09, 2018 | 4.770 | 4.858 | 4.670 | 4.800 | 169,819 | -0.14(-2.83%) |
Apr 06, 2018 | 4.970 | 5.010 | 4.930 | 4.940 | 91,911 | -0.13(-2.64%) |
Apr 05, 2018 | 5.050 | 5.100 | 4.960 | 5.074 | 108,091 | +0.14(+2.84%) |
Apr 04, 2018 | 4.870 | 4.950 | 4.850 | 4.934 | 208,670 | -0.07(-1.33%) |
Apr 03, 2018 | 5.025 | 5.050 | 4.960 | 5.000 | 81,504 | +0.06(+1.21%) |
Apr 02, 2018 | 5.010 | 5.010 | 4.900 | 4.940 | 90,382 | -0.09(-1.83%) |
Mar 29, 2018 | 5.032 | 5.032 | 5.032 | 0 | +0.04(+0.84%) | |
Mar 28, 2018 | 4.980 | 5.030 | 4.931 | 4.990 | 127,871 | -0.15(-2.92%) |
Mar 27, 2018 | 5.160 | 5.200 | 5.070 | 5.140 | 63,347 | +0.02(+0.43%) |
Mar 26, 2018 | 5.045 | 5.120 | 4.970 | 5.118 | 119,374 | +0.10(+2.07%) |
Mar 23, 2018 | 5.045 | 5.100 | 5.000 | 5.014 | 110,457 | -0.06(-1.26%) |
Mar 22, 2018 | 5.110 | 5.112 | 4.960 | 5.078 | 202,166 | -0.22(-4.19%) |
Mar 21, 2018 | 5.150 | 5.300 | 5.150 | 5.300 | 25,090 | +0.12(+2.40%) |
Mar 20, 2018 | 5.150 | 5.226 | 5.120 | 5.176 | 70,541 | -0.02(-0.46%) |
Mar 19, 2018 | 5.320 | 5.320 | 5.160 | 5.200 | 85,717 | -0.19(-3.53%) |
Mar 16, 2018 | 5.350 | 5.390 | 5.320 | 5.390 | 75,698 | +0.10(+1.89%) |
Mar 15, 2018 | 5.295 | 5.334 | 5.273 | 5.290 | 102,198 | -0.04(-0.79%) |
Mar 14, 2018 | 5.420 | 5.420 | 5.310 | 5.332 | 32,822 | +0.12(+2.30%) |
Mar 13, 2018 | 5.220 | 5.320 | 5.212 | 5.212 | 42,629 | +0.05(+1.01%) |
Mar 12, 2018 | 5.190 | 5.106 | 5.160 | 132,195 | +0.00(+0.00%) | |
Mar 09, 2018 | 5.060 | 5.180 | 5.060 | 5.160 | 85,743 | +0.08(+1.59%) |
Mar 08, 2018 | 5.070 | 5.080 | 5.000 | 5.079 | 75,930 | -0.07(-1.37%) |
Mar 07, 2018 | 5.050 | 5.170 | 5.010 | 5.150 | 174,026 | +0.00(+0.00%) |
Mar 06, 2018 | 5.130 | 5.190 | 5.120 | 5.150 | 151,727 | +0.11(+2.08%) |
Mar 05, 2018 | 5.000 | 5.120 | 4.960 | 5.045 | 122,642 | -0.05(-1.04%) |
Mar 02, 2018 | 5.110 | 5.110 | 5.020 | 5.098 | 81,759 | -0.10(-1.96%) |
Mar 01, 2018 | 5.220 | 5.220 | 5.100 | 5.200 | 75,198 | -0.16(-2.91%) |
Feb 28, 2018 | 5.420 | 5.420 | 5.300 | 5.356 | 156,880 | -0.14(-2.62%) |
Feb 27, 2018 | 5.590 | 5.600 | 5.482 | 5.500 | 104,491 | -0.14(-2.48%) |
Feb 26, 2018 | 5.620 | 5.640 | 5.558 | 5.640 | 134,826 | +0.03(+0.50%) |
Feb 23, 2018 | 5.570 | 5.620 | 5.520 | 5.612 | 101,052 | -0.04(-0.67%) |
Feb 22, 2018 | 5.610 | 5.690 | 5.550 | 5.650 | 193,191 | -0.03(-0.53%) |
Feb 21, 2018 | 5.600 | 5.750 | 5.580 | 5.680 | 403,804 | +0.34(+6.37%) |
Feb 20, 2018 | 5.410 | 5.410 | 5.330 | 5.340 | 27,609 | -0.18(-3.26%) |
Feb 16, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.04(+0.73%) | |
Feb 15, 2018 | 5.490 | 5.510 | 5.420 | 5.480 | 48,924 | +0.03(+0.55%) |
Feb 14, 2018 | 5.220 | 5.450 | 5.196 | 5.450 | 62,137 | +0.19(+3.61%) |
Feb 13, 2018 | 5.210 | 5.260 | 5.150 | 5.260 | 90,676 | +0.12(+2.33%) |
Feb 12, 2018 | 5.080 | 5.140 | 5.046 | 5.140 | 142,744 | +0.08(+1.58%) |
Feb 09, 2018 | 5.015 | 5.060 | 4.900 | 5.060 | 99,602 | -0.00(-0.08%) |
Feb 08, 2018 | 5.252 | 5.260 | 5.000 | 5.064 | 135,485 | -0.16(-2.99%) |
Feb 07, 2018 | 5.260 | 5.306 | 5.220 | 5.220 | 2,296,701 | -0.23(-4.29%) |
Feb 06, 2018 | 5.220 | 5.470 | 5.216 | 5.454 | 189,529 | +0.15(+2.87%) |
Feb 05, 2018 | 5.460 | 5.460 | 5.250 | 5.302 | 183,520 | -0.08(-1.45%) |
Feb 02, 2018 | 5.630 | 5.630 | 5.300 | 5.380 | 253,859 | -0.35(-6.11%) |