Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.660 | 4.689 | 4.636 | 4.651 | 165,712 | -0.01(-0.20%) |
Apr 27, 2018 | 4.622 | 4.679 | 4.622 | 4.660 | 233,313 | +0.04(+0.93%) |
Apr 26, 2018 | 4.603 | 4.622 | 4.586 | 4.617 | 338,993 | +0.02(+0.42%) |
Apr 25, 2018 | 4.636 | 4.651 | 4.579 | 4.598 | 183,010 | -0.06(-1.23%) |
Apr 24, 2018 | 4.670 | 4.670 | 4.617 | 4.655 | 235,975 | -0.00(-0.10%) |
Apr 23, 2018 | 4.703 | 4.713 | 4.636 | 4.660 | 336,599 | -0.05(-1.01%) |
Apr 20, 2018 | 4.751 | 4.751 | 4.689 | 4.708 | 339,717 | -0.04(-0.80%) |
Apr 19, 2018 | 4.789 | 4.814 | 4.727 | 4.746 | 324,686 | -0.04(-0.90%) |
Apr 18, 2018 | 4.799 | 4.813 | 4.753 | 4.789 | 743,404 | +0.02(+0.40%) |
Apr 17, 2018 | 4.679 | 4.837 | 4.655 | 4.770 | 758,025 | +0.09(+1.84%) |
Apr 16, 2018 | 4.636 | 4.727 | 4.636 | 4.684 | 561,891 | +0.05(+1.13%) |
Apr 13, 2018 | 4.670 | 4.679 | 4.617 | 4.631 | 305,717 | -0.02(-0.51%) |
Apr 12, 2018 | 4.713 | 4.727 | 4.646 | 4.655 | 292,866 | -0.07(-1.42%) |
Apr 11, 2018 | 4.741 | 4.751 | 4.693 | 4.722 | 324,981 | -0.02(-0.40%) |
Apr 10, 2018 | 4.789 | 4.794 | 4.727 | 4.741 | 860,915 | -0.02(-0.40%) |
Apr 09, 2018 | 4.751 | 4.775 | 4.722 | 4.760 | 376,449 | +0.03(+0.61%) |
Apr 06, 2018 | 4.756 | 4.779 | 4.725 | 4.732 | 624,748 | -0.04(-0.80%) |
Apr 05, 2018 | 4.799 | 4.799 | 4.751 | 4.770 | 892,358 | -0.02(-0.40%) |
Apr 04, 2018 | 4.751 | 4.794 | 4.727 | 4.789 | 1,036,042 | +0.01(+0.20%) |
Apr 03, 2018 | 4.765 | 4.784 | 4.739 | 4.779 | 293,655 | +0.04(+0.81%) |
Apr 02, 2018 | 4.736 | 4.779 | 4.713 | 4.741 | 389,744 | +0.00(+0.10%) |
Mar 29, 2018 | 4.736 | 4.736 | 4.736 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 4.698 | 4.746 | 4.679 | 4.727 | 393,336 | +0.11(+2.33%) |
Mar 27, 2018 | 4.610 | 4.656 | 4.601 | 4.619 | 366,890 | +0.01(+0.30%) |
Mar 26, 2018 | 4.642 | 4.656 | 4.582 | 4.605 | 444,088 | -0.05(-1.00%) |
Mar 23, 2018 | 4.707 | 4.759 | 4.642 | 4.652 | 511,198 | -0.02(-0.40%) |
Mar 22, 2018 | 4.633 | 4.696 | 4.610 | 4.670 | 520,869 | +0.04(+0.80%) |
Mar 21, 2018 | 4.652 | 4.675 | 4.619 | 4.633 | 431,161 | +0.01(+0.30%) |
Mar 20, 2018 | 4.554 | 4.628 | 4.540 | 4.619 | 1,431,060 | +0.06(+1.22%) |
Mar 19, 2018 | 4.601 | 4.601 | 4.526 | 4.563 | 593,524 | -0.03(-0.71%) |
Mar 16, 2018 | 4.563 | 4.610 | 4.540 | 4.596 | 6,307,585 | +0.03(+0.61%) |
Mar 15, 2018 | 4.619 | 4.628 | 4.549 | 4.568 | 1,016,883 | -0.06(-1.21%) |
Mar 14, 2018 | 4.652 | 4.661 | 4.601 | 4.624 | 894,520 | -0.00(-0.10%) |
Mar 13, 2018 | 4.731 | 4.745 | 4.610 | 4.628 | 889,883 | -0.09(-1.87%) |
Mar 12, 2018 | 4.796 | 4.810 | 4.693 | 4.717 | 1,449,730 | -0.01(-0.20%) |
Mar 09, 2018 | 4.726 | 4.740 | 4.703 | 4.726 | 422,392 | +0.06(+1.19%) |
Mar 08, 2018 | 4.666 | 4.684 | 4.633 | 4.670 | 262,343 | +0.01(+0.30%) |
Mar 07, 2018 | 4.680 | 4.554 | 4.656 | 372,311 | +0.08(+1.73%) | |
Mar 06, 2018 | 4.573 | 4.596 | 4.545 | 4.577 | 628,284 | +0.05(+1.03%) |
Mar 05, 2018 | 4.568 | 4.582 | 4.489 | 4.531 | 376,309 | -0.07(-1.61%) |
Mar 02, 2018 | 4.535 | 4.638 | 4.531 | 4.605 | 407,331 | +0.03(+0.61%) |
Mar 01, 2018 | 4.596 | 4.596 | 4.517 | 4.577 | 467,352 | -0.01(-0.20%) |
Feb 28, 2018 | 4.656 | 4.656 | 4.582 | 4.587 | 432,808 | -0.06(-1.20%) |
Feb 27, 2018 | 4.684 | 4.693 | 4.642 | 4.642 | 264,191 | -0.06(-1.28%) |
Feb 26, 2018 | 4.726 | 4.728 | 4.666 | 4.703 | 219,106 | +0.01(+0.20%) |
Feb 23, 2018 | 4.652 | 4.740 | 4.638 | 4.693 | 209,050 | +0.08(+1.81%) |
Feb 22, 2018 | 4.614 | 4.640 | 4.587 | 4.610 | 283,864 | -0.00(-0.10%) |
Feb 21, 2018 | 4.703 | 4.703 | 4.591 | 4.614 | 567,834 | -0.08(-1.68%) |
Feb 20, 2018 | 4.772 | 4.782 | 4.684 | 4.693 | 184,454 | -0.08(-1.66%) |
Feb 16, 2018 | 4.772 | 4.772 | 4.772 | 0 | +0.02(+0.39%) | |
Feb 15, 2018 | 4.703 | 4.768 | 4.680 | 4.754 | 220,912 | +0.07(+1.39%) |
Feb 14, 2018 | 4.670 | 4.703 | 4.647 | 4.689 | 279,629 | +0.01(+0.30%) |
Feb 13, 2018 | 4.754 | 4.754 | 4.633 | 4.675 | 441,824 | -0.07(-1.37%) |
Feb 12, 2018 | 4.777 | 4.814 | 4.712 | 4.740 | 262,653 | -0.01(-0.20%) |
Feb 09, 2018 | 4.689 | 4.768 | 4.668 | 4.749 | 485,375 | +0.06(+1.19%) |
Feb 08, 2018 | 4.791 | 4.791 | 4.693 | 4.693 | 227,626 | -0.08(-1.66%) |
Feb 07, 2018 | 4.800 | 4.810 | 4.768 | 4.772 | 511,544 | +0.00(+0.00%) |
Feb 06, 2018 | 4.698 | 4.805 | 4.675 | 4.772 | 490,189 | -0.00(-0.10%) |
Feb 05, 2018 | 4.754 | 4.847 | 4.670 | 4.777 | 413,933 | -0.07(-1.44%) |
Feb 02, 2018 | 4.889 | 4.917 | 4.791 | 4.847 | 319,737 | -0.11(-2.16%) |