Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.440 | 4.510 | 4.110 | 4.120 | 718,183 | -0.27(-6.15%) |
Apr 27, 2018 | 4.300 | 4.423 | 4.130 | 4.390 | 711,420 | +0.15(+3.54%) |
Apr 26, 2018 | 4.140 | 4.310 | 4.100 | 4.240 | 1,216,804 | +0.10(+2.42%) |
Apr 25, 2018 | 3.700 | 4.320 | 3.700 | 4.140 | 3,021,800 | +0.46(+12.50%) |
Apr 24, 2018 | 3.820 | 3.910 | 3.660 | 3.680 | 182,555 | -0.14(-3.66%) |
Apr 23, 2018 | 3.870 | 3.870 | 3.650 | 3.820 | 227,053 | -0.04(-1.04%) |
Apr 20, 2018 | 3.650 | 3.890 | 3.640 | 3.860 | 190,783 | +0.19(+5.18%) |
Apr 19, 2018 | 3.880 | 3.880 | 3.620 | 3.670 | 182,690 | -0.22(-5.66%) |
Apr 18, 2018 | 3.900 | 3.930 | 3.720 | 3.890 | 217,115 | +0.02(+0.52%) |
Apr 17, 2018 | 3.800 | 3.950 | 3.610 | 3.870 | 466,545 | +0.13(+3.48%) |
Apr 16, 2018 | 3.800 | 3.800 | 3.570 | 3.740 | 275,570 | -0.05(-1.32%) |
Apr 13, 2018 | 3.890 | 3.901 | 3.660 | 3.790 | 390,611 | -0.10(-2.57%) |
Apr 12, 2018 | 4.090 | 4.260 | 3.796 | 3.890 | 1,618,900 | +0.23(+6.28%) |
Apr 11, 2018 | 3.590 | 3.740 | 3.570 | 3.660 | 159,448 | +0.03(+0.83%) |
Apr 10, 2018 | 3.800 | 3.800 | 3.570 | 3.630 | 400,553 | -0.17(-4.47%) |
Apr 09, 2018 | 3.970 | 3.970 | 3.770 | 3.800 | 531,277 | -0.11(-2.81%) |
Apr 06, 2018 | 4.030 | 4.079 | 3.840 | 3.910 | 1,167,770 | -0.18(-4.40%) |
Apr 05, 2018 | 3.770 | 4.140 | 3.770 | 4.090 | 1,161,550 | +0.37(+9.95%) |
Apr 04, 2018 | 3.470 | 3.830 | 3.440 | 3.720 | 1,596,670 | +0.29(+8.45%) |
Apr 03, 2018 | 3.520 | 3.550 | 3.390 | 3.430 | 255,998 | -0.08(-2.28%) |
Apr 02, 2018 | 3.200 | 3.540 | 3.200 | 3.510 | 363,856 | +0.32(+10.03%) |
Mar 29, 2018 | 3.190 | 3.190 | 3.190 | 0 | -0.09(-2.74%) | |
Mar 28, 2018 | 3.310 | 3.400 | 3.260 | 3.280 | 226,465 | -0.03(-0.91%) |
Mar 27, 2018 | 3.600 | 3.600 | 3.310 | 3.310 | 275,790 | -0.17(-4.89%) |
Mar 26, 2018 | 3.350 | 3.500 | 3.300 | 3.480 | 557,004 | +0.13(+3.88%) |
Mar 23, 2018 | 3.400 | 3.430 | 3.280 | 3.350 | 2,744,311 | -0.42(-11.14%) |
Mar 22, 2018 | 3.990 | 3.990 | 3.640 | 3.770 | 436,655 | -0.44(-10.45%) |
Mar 21, 2018 | 4.430 | 4.440 | 4.190 | 4.210 | 138,073 | -0.20(-4.54%) |
Mar 20, 2018 | 4.410 | 4.520 | 4.310 | 4.410 | 41,839 | -0.02(-0.45%) |
Mar 19, 2018 | 4.550 | 4.550 | 4.310 | 4.430 | 61,114 | -0.10(-2.21%) |
Mar 16, 2018 | 4.420 | 4.570 | 4.360 | 4.530 | 70,936 | +0.05(+1.12%) |
Mar 15, 2018 | 4.380 | 4.500 | 4.350 | 4.480 | 56,149 | -0.04(-0.88%) |
Mar 14, 2018 | 4.660 | 4.710 | 4.450 | 4.520 | 102,298 | -0.15(-3.21%) |
Mar 13, 2018 | 4.500 | 4.690 | 4.401 | 4.670 | 83,487 | +0.19(+4.24%) |
Mar 12, 2018 | 4.650 | 4.710 | 4.390 | 4.480 | 72,977 | -0.16(-3.45%) |
Mar 09, 2018 | 4.490 | 4.670 | 4.470 | 4.640 | 95,860 | +0.17(+3.80%) |
Mar 08, 2018 | 4.600 | 4.600 | 4.400 | 4.470 | 56,863 | -0.07(-1.54%) |
Mar 07, 2018 | 4.310 | 4.670 | 4.260 | 4.540 | 118,232 | +0.22(+5.09%) |
Mar 06, 2018 | 4.300 | 4.400 | 4.200 | 4.320 | 96,728 | +0.03(+0.70%) |
Mar 05, 2018 | 4.250 | 4.410 | 4.250 | 4.290 | 77,920 | +0.06(+1.42%) |
Mar 02, 2018 | 4.180 | 4.300 | 4.000 | 4.230 | 75,737 | +0.04(+0.95%) |
Mar 01, 2018 | 4.030 | 4.270 | 3.850 | 4.190 | 230,107 | +0.19(+4.75%) |
Feb 28, 2018 | 4.490 | 4.490 | 3.925 | 4.000 | 632,109 | -0.49(-10.91%) |
Feb 27, 2018 | 4.460 | 4.600 | 4.300 | 4.490 | 134,497 | +0.02(+0.45%) |
Feb 26, 2018 | 4.380 | 4.560 | 4.350 | 4.470 | 91,510 | +0.07(+1.59%) |
Feb 23, 2018 | 4.440 | 4.487 | 4.303 | 4.400 | 116,586 | -0.04(-0.90%) |
Feb 22, 2018 | 4.710 | 4.710 | 4.381 | 4.440 | 122,827 | -0.22(-4.72%) |
Feb 21, 2018 | 4.820 | 4.879 | 4.610 | 4.660 | 90,956 | -0.16(-3.32%) |
Feb 20, 2018 | 4.700 | 4.930 | 4.500 | 4.820 | 149,181 | +0.11(+2.34%) |
Feb 16, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.03(-0.63%) | |
Feb 15, 2018 | 4.660 | 4.920 | 4.580 | 4.740 | 156,491 | +0.08(+1.72%) |
Feb 14, 2018 | 4.760 | 4.880 | 4.550 | 4.660 | 144,070 | -0.09(-1.89%) |
Feb 13, 2018 | 4.490 | 4.829 | 4.450 | 4.750 | 123,435 | +0.26(+5.79%) |
Feb 12, 2018 | 4.440 | 4.550 | 4.330 | 4.490 | 133,388 | +0.02(+0.45%) |
Feb 09, 2018 | 4.670 | 4.739 | 4.350 | 4.470 | 125,429 | -0.12(-2.61%) |
Feb 08, 2018 | 4.750 | 4.940 | 4.570 | 4.590 | 166,395 | -0.04(-0.86%) |
Feb 07, 2018 | 4.870 | 4.988 | 4.630 | 4.630 | 153,855 | -0.24(-4.93%) |
Feb 06, 2018 | 4.890 | 5.080 | 4.810 | 4.870 | 153,294 | -0.13(-2.60%) |
Feb 05, 2018 | 4.810 | 5.080 | 4.810 | 5.000 | 122,767 | +0.11(+2.25%) |
Feb 02, 2018 | 5.150 | 5.250 | 4.833 | 4.890 | 295,873 | -0.35(-6.68%) |