Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.418 | 4.544 | 4.399 | 4.467 | 923,366 | -0.02(-0.43%) |
Apr 27, 2018 | 4.505 | 4.505 | 4.438 | 4.486 | 513,647 | +0.03(+0.65%) |
Apr 26, 2018 | 4.399 | 4.467 | 4.360 | 4.457 | 659,082 | +0.08(+1.76%) |
Apr 25, 2018 | 4.351 | 4.428 | 4.331 | 4.380 | 738,393 | -0.04(-0.87%) |
Apr 24, 2018 | 4.389 | 4.447 | 4.351 | 4.418 | 779,476 | +0.07(+1.55%) |
Apr 23, 2018 | 4.399 | 4.438 | 4.341 | 4.351 | 980,099 | -0.14(-3.22%) |
Apr 20, 2018 | 4.524 | 4.553 | 4.428 | 4.495 | 1,260,671 | -0.07(-1.48%) |
Apr 19, 2018 | 4.640 | 4.640 | 4.457 | 4.563 | 917,821 | -0.08(-1.66%) |
Apr 18, 2018 | 4.592 | 4.669 | 4.563 | 4.640 | 1,535,956 | +0.09(+1.91%) |
Apr 17, 2018 | 4.505 | 4.592 | 4.495 | 4.553 | 674,828 | +0.00(+0.00%) |
Apr 16, 2018 | 4.592 | 4.602 | 4.486 | 4.553 | 658,993 | -0.05(-1.05%) |
Apr 13, 2018 | 4.563 | 4.640 | 4.524 | 4.602 | 885,243 | +0.06(+1.27%) |
Apr 12, 2018 | 4.553 | 4.597 | 4.495 | 4.544 | 820,689 | -0.10(-2.08%) |
Apr 11, 2018 | 4.602 | 4.727 | 4.553 | 4.640 | 2,121,152 | +0.04(+0.84%) |
Apr 10, 2018 | 4.621 | 4.650 | 4.563 | 4.602 | 668,464 | +0.01(+0.21%) |
Apr 09, 2018 | 4.515 | 4.621 | 4.486 | 4.592 | 787,556 | +0.05(+1.06%) |
Apr 06, 2018 | 4.573 | 4.582 | 4.524 | 4.544 | 585,313 | +0.02(+0.43%) |
Apr 05, 2018 | 4.553 | 4.606 | 4.486 | 4.524 | 752,007 | -0.05(-1.05%) |
Apr 04, 2018 | 4.659 | 4.659 | 4.553 | 4.573 | 755,297 | -0.05(-1.04%) |
Apr 03, 2018 | 4.756 | 4.766 | 4.582 | 4.621 | 1,021,280 | -0.13(-2.64%) |
Apr 02, 2018 | 4.534 | 4.828 | 4.534 | 4.746 | 1,705,020 | +0.15(+3.36%) |
Mar 29, 2018 | 4.592 | 4.592 | 4.592 | 0 | +0.04(+0.85%) | |
Mar 28, 2018 | 4.602 | 4.630 | 4.495 | 4.553 | 933,700 | -0.12(-2.48%) |
Mar 27, 2018 | 4.659 | 4.688 | 4.597 | 4.669 | 1,349,976 | -0.07(-1.43%) |
Mar 26, 2018 | 4.727 | 4.795 | 4.669 | 4.737 | 1,218,226 | +0.09(+1.87%) |
Mar 23, 2018 | 4.602 | 4.708 | 4.534 | 4.650 | 1,758,440 | +0.15(+3.43%) |
Mar 22, 2018 | 4.544 | 4.544 | 4.442 | 4.495 | 1,076,666 | -0.06(-1.27%) |
Mar 21, 2018 | 4.495 | 4.573 | 4.438 | 4.553 | 1,632,171 | +0.10(+2.16%) |
Mar 20, 2018 | 4.303 | 4.486 | 4.283 | 4.457 | 1,535,017 | +0.15(+3.59%) |
Mar 19, 2018 | 4.322 | 4.360 | 4.245 | 4.303 | 1,281,197 | +0.00(+0.00%) |
Mar 16, 2018 | 4.360 | 4.409 | 4.303 | 4.303 | 3,497,371 | +0.00(+0.00%) |
Mar 15, 2018 | 4.322 | 4.380 | 4.283 | 4.303 | 932,476 | -0.06(-1.33%) |
Mar 14, 2018 | 4.331 | 4.380 | 4.322 | 4.360 | 966,370 | +0.00(+0.00%) |
Mar 13, 2018 | 4.380 | 4.447 | 4.327 | 4.360 | 909,095 | -0.03(-0.66%) |
Mar 12, 2018 | 4.438 | 4.452 | 4.360 | 4.389 | 1,096,809 | -0.07(-1.52%) |
Mar 09, 2018 | 4.418 | 4.549 | 4.418 | 4.457 | 1,080,754 | +0.01(+0.22%) |
Mar 08, 2018 | 4.495 | 4.495 | 4.380 | 4.447 | 1,099,741 | +0.00(+0.00%) |
Mar 07, 2018 | 4.428 | 4.447 | 1,192,425 | -0.20(-4.36%) | ||
Mar 06, 2018 | 4.611 | 4.727 | 4.592 | 4.650 | 1,229,596 | +0.11(+2.34%) |
Mar 05, 2018 | 4.515 | 4.602 | 4.471 | 4.544 | 1,074,585 | +0.03(+0.64%) |
Mar 02, 2018 | 4.582 | 4.582 | 4.476 | 4.515 | 1,015,283 | +0.01(+0.21%) |
Mar 01, 2018 | 4.399 | 4.534 | 4.312 | 4.505 | 1,633,226 | +0.07(+1.52%) |
Feb 28, 2018 | 4.467 | 4.510 | 4.428 | 4.438 | 887,012 | -0.05(-1.08%) |
Feb 27, 2018 | 4.582 | 4.611 | 4.470 | 4.486 | 1,147,203 | -0.15(-3.33%) |
Feb 26, 2018 | 4.563 | 4.659 | 4.495 | 4.640 | 1,268,376 | +0.14(+3.22%) |
Feb 23, 2018 | 4.495 | 4.553 | 4.409 | 4.495 | 866,746 | +0.03(+0.65%) |
Feb 22, 2018 | 4.438 | 4.467 | 1,341,244 | -0.01(-0.22%) | ||
Feb 21, 2018 | 4.418 | 4.669 | 4.418 | 4.476 | 2,009,313 | +0.07(+1.53%) |
Feb 20, 2018 | 4.592 | 4.650 | 4.404 | 4.409 | 2,592,892 | -0.25(-5.38%) |
Feb 16, 2018 | 4.659 | 4.659 | 4.659 | 0 | -0.30(-6.03%) | |
Feb 15, 2018 | 5.036 | 5.055 | 4.785 | 4.958 | 1,883,736 | +0.04(+0.78%) |
Feb 14, 2018 | 4.659 | 4.987 | 4.630 | 4.920 | 3,161,975 | +0.28(+6.03%) |
Feb 13, 2018 | 4.679 | 4.708 | 4.606 | 4.640 | 1,042,594 | -0.03(-0.62%) |
Feb 12, 2018 | 4.438 | 4.717 | 4.438 | 4.669 | 2,031,907 | +0.25(+5.68%) |
Feb 09, 2018 | 4.679 | 4.679 | 4.322 | 4.418 | 3,802,920 | -0.23(-4.98%) |
Feb 08, 2018 | 4.592 | 4.717 | 4.573 | 4.650 | 1,903,917 | +0.06(+1.26%) |
Feb 07, 2018 | 4.630 | 4.669 | 4.505 | 4.592 | 2,091,177 | -0.04(-0.83%) |
Feb 06, 2018 | 4.785 | 4.823 | 4.630 | 4.630 | 1,956,842 | -0.19(-4.00%) |
Feb 05, 2018 | 4.746 | 4.881 | 4.732 | 4.823 | 1,466,570 | +0.10(+2.04%) |
Feb 02, 2018 | 4.901 | 4.920 | 4.727 | 4.727 | 2,390,947 | -0.24(-4.85%) |