Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.440 | 5.750 | 5.410 | 5.650 | 13,721,677 | +0.20(+3.67%) |
Apr 27, 2018 | 5.610 | 5.620 | 5.410 | 5.450 | 12,878,854 | -0.22(-3.88%) |
Apr 26, 2018 | 5.850 | 6.030 | 5.630 | 5.670 | 18,977,272 | -0.37(-6.13%) |
Apr 25, 2018 | 6.100 | 6.140 | 5.925 | 6.040 | 15,038,885 | -0.14(-2.27%) |
Apr 24, 2018 | 6.060 | 6.275 | 6.050 | 6.180 | 15,990,262 | +0.17(+2.83%) |
Apr 23, 2018 | 5.900 | 6.090 | 5.820 | 6.010 | 8,189,886 | +0.03(+0.50%) |
Apr 20, 2018 | 5.950 | 6.025 | 5.740 | 5.980 | 12,144,835 | -0.07(-1.16%) |
Apr 19, 2018 | 6.100 | 6.180 | 5.790 | 6.050 | 20,397,844 | +0.04(+0.67%) |
Apr 18, 2018 | 5.780 | 6.150 | 5.770 | 6.010 | 20,033,560 | +0.33(+5.81%) |
Apr 17, 2018 | 5.520 | 5.730 | 5.432 | 5.680 | 12,478,745 | +0.16(+2.90%) |
Apr 16, 2018 | 5.400 | 5.660 | 5.331 | 5.520 | 10,938,661 | +0.09(+1.66%) |
Apr 13, 2018 | 5.410 | 5.480 | 5.230 | 5.430 | 15,616,598 | +0.20(+3.82%) |
Apr 12, 2018 | 5.180 | 5.270 | 5.060 | 5.230 | 10,447,192 | +0.02(+0.38%) |
Apr 11, 2018 | 4.920 | 5.325 | 4.900 | 5.210 | 19,634,634 | +0.31(+6.33%) |
Apr 10, 2018 | 4.790 | 5.019 | 4.780 | 4.900 | 11,669,992 | +0.22(+4.70%) |
Apr 09, 2018 | 4.660 | 4.755 | 4.560 | 4.680 | 5,723,796 | +0.06(+1.30%) |
Apr 06, 2018 | 4.680 | 4.790 | 4.530 | 4.620 | 5,798,902 | -0.11(-2.33%) |
Apr 05, 2018 | 4.580 | 4.835 | 4.550 | 4.730 | 9,541,198 | +0.21(+4.65%) |
Apr 04, 2018 | 4.350 | 4.580 | 4.290 | 4.520 | 8,562,145 | +0.05(+1.12%) |
Apr 03, 2018 | 4.350 | 4.490 | 4.230 | 4.470 | 9,444,900 | +0.13(+3.00%) |
Apr 02, 2018 | 4.370 | 4.430 | 4.180 | 4.340 | 8,956,272 | -0.05(-1.14%) |
Mar 29, 2018 | 4.390 | 4.390 | 4.390 | 0 | -0.04(-0.90%) | |
Mar 28, 2018 | 4.460 | 4.530 | 4.350 | 4.430 | 9,918,643 | -0.08(-1.77%) |
Mar 27, 2018 | 4.700 | 4.806 | 4.450 | 4.510 | 13,983,968 | -0.18(-3.84%) |
Mar 26, 2018 | 4.810 | 4.850 | 4.510 | 4.690 | 11,241,287 | -0.04(-0.85%) |
Mar 23, 2018 | 4.720 | 4.886 | 4.675 | 4.730 | 10,481,294 | +0.05(+1.07%) |
Mar 22, 2018 | 4.850 | 4.970 | 4.670 | 4.680 | 12,483,763 | -0.25(-5.07%) |
Mar 21, 2018 | 4.620 | 4.990 | 4.620 | 4.930 | 14,802,931 | +0.32(+6.94%) |
Mar 20, 2018 | 4.640 | 4.690 | 4.560 | 4.610 | 8,753,519 | +0.02(+0.44%) |
Mar 19, 2018 | 4.670 | 4.750 | 4.460 | 4.590 | 16,947,800 | -0.17(-3.57%) |
Mar 16, 2018 | 4.630 | 4.830 | 4.600 | 4.760 | 13,763,556 | +0.13(+2.81%) |
Mar 15, 2018 | 4.790 | 4.835 | 4.530 | 4.630 | 10,873,049 | -0.15(-3.14%) |
Mar 14, 2018 | 4.830 | 4.870 | 4.740 | 4.780 | 6,618,933 | -0.03(-0.62%) |
Mar 13, 2018 | 4.900 | 4.970 | 4.760 | 4.810 | 6,902,365 | -0.09(-1.84%) |
Mar 12, 2018 | 4.750 | 4.970 | 4.740 | 4.900 | 9,544,844 | +0.14(+2.94%) |
Mar 09, 2018 | 4.620 | 4.830 | 4.590 | 4.760 | 10,149,807 | +0.21(+4.62%) |
Mar 08, 2018 | 4.550 | 4.560 | 4.430 | 4.550 | 7,701,355 | +0.03(+0.66%) |
Mar 07, 2018 | 4.400 | 4.520 | 11,906,784 | -0.08(-1.74%) | ||
Mar 06, 2018 | 4.710 | 4.800 | 4.540 | 4.600 | 13,159,891 | -0.07(-1.50%) |
Mar 05, 2018 | 4.410 | 4.740 | 4.405 | 4.670 | 14,819,036 | +0.25(+5.66%) |
Mar 02, 2018 | 4.410 | 4.430 | 4.100 | 4.420 | 25,445,040 | -0.04(-0.90%) |
Mar 01, 2018 | 4.470 | 4.600 | 4.380 | 4.460 | 13,492,381 | +0.02(+0.45%) |
Feb 28, 2018 | 4.960 | 5.000 | 4.400 | 4.440 | 26,015,910 | -0.45(-9.20%) |
Feb 27, 2018 | 5.220 | 5.415 | 4.870 | 4.890 | 16,082,008 | -0.31(-5.96%) |
Feb 26, 2018 | 5.280 | 5.320 | 5.070 | 5.200 | 10,699,966 | -0.04(-0.76%) |
Feb 23, 2018 | 5.150 | 5.260 | 5.090 | 5.240 | 10,372,726 | +0.15(+2.95%) |
Feb 22, 2018 | 5.090 | 13,390,514 | +0.29(+6.04%) | |||
Feb 21, 2018 | 4.890 | 4.965 | 4.790 | 4.800 | 8,999,362 | -0.08(-1.64%) |
Feb 20, 2018 | 4.980 | 5.120 | 4.835 | 4.880 | 11,192,593 | -0.08(-1.61%) |
Feb 16, 2018 | 4.960 | 4.960 | 4.960 | 0 | -0.01(-0.20%) | |
Feb 15, 2018 | 5.050 | 5.050 | 4.890 | 4.970 | 10,370,747 | -0.04(-0.80%) |
Feb 14, 2018 | 5.010 | 5.090 | 4.870 | 5.010 | 18,589,106 | -0.08(-1.57%) |
Feb 13, 2018 | 5.080 | 5.130 | 4.950 | 5.090 | 13,676,142 | -0.07(-1.36%) |
Feb 12, 2018 | 5.030 | 5.220 | 4.980 | 5.160 | 17,895,484 | +0.25(+5.09%) |
Feb 09, 2018 | 5.000 | 5.000 | 4.590 | 4.910 | 21,233,306 | -0.01(-0.20%) |
Feb 08, 2018 | 5.220 | 5.240 | 4.915 | 4.920 | 17,886,312 | -0.25(-4.84%) |
Feb 07, 2018 | 5.550 | 5.640 | 5.170 | 5.170 | 18,967,306 | -0.38(-6.85%) |
Feb 06, 2018 | 5.300 | 5.620 | 5.295 | 5.550 | 18,186,168 | +0.08(+1.37%) |
Feb 05, 2018 | 5.500 | 5.680 | 5.380 | 5.475 | 16,101,301 | -0.16(-2.75%) |
Feb 02, 2018 | 5.950 | 5.950 | 5.620 | 5.630 | 15,939,022 | -0.38(-6.32%) |