Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.947 | 4.968 | 4.894 | 4.936 | 23,822,290 | -0.02(-0.35%) |
Apr 27, 2018 | 4.968 | 4.992 | 4.936 | 4.954 | 33,501,782 | +0.03(+0.64%) |
Apr 26, 2018 | 4.764 | 4.929 | 4.761 | 4.922 | 44,390,452 | +0.19(+4.07%) |
Apr 25, 2018 | 4.771 | 4.778 | 4.656 | 4.729 | 49,349,912 | -0.16(-3.30%) |
Apr 24, 2018 | 4.957 | 4.989 | 4.838 | 4.891 | 27,334,016 | -0.05(-0.92%) |
Apr 23, 2018 | 4.915 | 4.955 | 4.838 | 4.936 | 27,452,078 | -0.07(-1.47%) |
Apr 20, 2018 | 4.968 | 5.045 | 4.919 | 5.010 | 34,013,624 | -0.03(-0.56%) |
Apr 19, 2018 | 5.027 | 5.076 | 4.964 | 5.038 | 39,034,736 | +0.05(+0.98%) |
Apr 18, 2018 | 4.905 | 5.017 | 4.884 | 4.989 | 35,538,780 | +0.19(+4.02%) |
Apr 17, 2018 | 4.733 | 4.822 | 4.694 | 4.796 | 28,988,306 | +0.09(+2.01%) |
Apr 16, 2018 | 4.852 | 4.852 | 4.684 | 4.701 | 33,121,482 | -0.15(-3.17%) |
Apr 13, 2018 | 4.989 | 5.003 | 4.831 | 4.856 | 42,655,488 | -0.14(-2.87%) |
Apr 12, 2018 | 5.059 | 5.071 | 4.996 | 4.999 | 33,523,196 | -0.02(-0.42%) |
Apr 11, 2018 | 4.933 | 5.055 | 4.912 | 5.020 | 45,635,452 | +0.11(+2.28%) |
Apr 10, 2018 | 4.750 | 4.926 | 4.722 | 4.908 | 48,877,188 | +0.22(+4.71%) |
Apr 09, 2018 | 4.887 | 4.887 | 4.677 | 4.687 | 37,778,636 | -0.19(-3.88%) |
Apr 06, 2018 | 4.859 | 4.896 | 4.789 | 4.877 | 48,765,288 | -0.02(-0.43%) |
Apr 05, 2018 | 4.947 | 5.034 | 4.887 | 4.898 | 48,212,376 | +0.12(+2.57%) |
Apr 04, 2018 | 4.649 | 4.778 | 4.617 | 4.775 | 44,438,080 | -0.01(-0.29%) |
Apr 03, 2018 | 4.845 | 4.877 | 4.736 | 4.789 | 31,385,116 | -0.02(-0.36%) |
Apr 02, 2018 | 4.905 | 4.947 | 4.747 | 4.806 | 30,477,708 | -0.15(-2.97%) |
Mar 29, 2018 | 4.954 | 4.954 | 4.954 | 0 | +0.13(+2.76%) | |
Mar 28, 2018 | 4.863 | 4.898 | 4.777 | 4.821 | 35,369,688 | -0.07(-1.43%) |
Mar 27, 2018 | 5.062 | 5.066 | 4.856 | 4.891 | 47,913,592 | -0.18(-3.52%) |
Mar 26, 2018 | 5.111 | 5.122 | 4.985 | 5.069 | 39,450,972 | +0.06(+1.12%) |
Mar 23, 2018 | 5.013 | 5.087 | 4.950 | 5.013 | 42,894,788 | +0.04(+0.85%) |
Mar 22, 2018 | 4.982 | 5.059 | 4.936 | 4.971 | 38,688,108 | -0.10(-2.00%) |
Mar 21, 2018 | 4.849 | 5.097 | 4.838 | 5.073 | 49,418,988 | +0.26(+5.31%) |
Mar 20, 2018 | 4.845 | 4.908 | 4.806 | 4.817 | 37,586,928 | +0.01(+0.15%) |
Mar 19, 2018 | 4.894 | 4.919 | 4.796 | 4.810 | 39,061,376 | -0.13(-2.62%) |
Mar 16, 2018 | 4.926 | 4.999 | 4.919 | 4.940 | 36,962,576 | +0.01(+0.21%) |
Mar 15, 2018 | 4.999 | 5.024 | 4.877 | 4.929 | 42,820,776 | -0.14(-2.83%) |
Mar 14, 2018 | 5.094 | 5.115 | 5.027 | 5.073 | 28,824,252 | +0.01(+0.28%) |
Mar 13, 2018 | 5.157 | 5.192 | 5.045 | 5.059 | 30,909,938 | -0.08(-1.57%) |
Mar 12, 2018 | 5.160 | 5.192 | 5.097 | 5.139 | 25,144,608 | -0.01(-0.27%) |
Mar 09, 2018 | 5.076 | 5.153 | 5.060 | 5.153 | 39,431,820 | +0.15(+3.08%) |
Mar 08, 2018 | 5.041 | 5.060 | 4.929 | 4.999 | 32,594,998 | -0.02(-0.42%) |
Mar 07, 2018 | 4.947 | 5.020 | 65,524,364 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.206 | 5.230 | 5.108 | 5.136 | 52,561,160 | +0.01(+0.27%) |
Mar 05, 2018 | 4.968 | 5.150 | 4.957 | 5.122 | 57,352,236 | +0.15(+2.96%) |
Mar 02, 2018 | 4.806 | 4.987 | 4.754 | 4.975 | 41,355,092 | +0.08(+1.57%) |
Mar 01, 2018 | 4.954 | 4.987 | 4.819 | 4.898 | 48,441,932 | -0.02(-0.43%) |
Feb 28, 2018 | 5.041 | 5.048 | 4.915 | 4.919 | 63,353,104 | -0.06(-1.20%) |
Feb 27, 2018 | 5.080 | 5.108 | 4.971 | 4.978 | 59,382,156 | -0.06(-1.25%) |
Feb 26, 2018 | 4.996 | 5.052 | 4.941 | 5.041 | 69,600,496 | +0.16(+3.23%) |
Feb 23, 2018 | 4.814 | 4.917 | 4.771 | 4.884 | 60,321,208 | +0.14(+3.03%) |
Feb 22, 2018 | 4.740 | 44,027,448 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.708 | 4.757 | 4.607 | 4.610 | 49,776,364 | -0.05(-0.98%) |
Feb 20, 2018 | 4.544 | 4.722 | 4.537 | 4.656 | 54,409,140 | +0.19(+4.24%) |
Feb 16, 2018 | 4.467 | 4.467 | 4.467 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.477 | 4.507 | 4.439 | 4.491 | 36,517,924 | +0.05(+1.10%) |
Feb 14, 2018 | 4.320 | 4.477 | 4.274 | 4.442 | 70,331,904 | +0.07(+1.68%) |
Feb 13, 2018 | 4.337 | 4.390 | 4.316 | 4.369 | 31,317,522 | +0.00(+0.08%) |
Feb 12, 2018 | 4.393 | 4.456 | 4.320 | 4.365 | 34,610,288 | +0.04(+0.97%) |
Feb 09, 2018 | 4.372 | 4.414 | 4.158 | 4.323 | 82,107,440 | +0.05(+1.06%) |
Feb 08, 2018 | 4.540 | 4.561 | 4.270 | 4.277 | 68,218,952 | -0.19(-4.31%) |
Feb 07, 2018 | 4.677 | 4.680 | 4.460 | 4.470 | 77,668,432 | -0.20(-4.28%) |
Feb 06, 2018 | 4.407 | 4.680 | 4.400 | 4.670 | 85,696,640 | +0.20(+4.55%) |
Feb 05, 2018 | 4.607 | 4.661 | 4.383 | 4.467 | 88,684,416 | -0.20(-4.28%) |
Feb 02, 2018 | 4.810 | 4.810 | 4.665 | 4.666 | 50,217,916 | -0.22(-4.52%) |