Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.455 | 4.517 | 4.455 | 4.517 | 15,722 | +0.05(+1.19%) |
Apr 27, 2018 | 4.517 | 4.551 | 4.464 | 4.464 | 10,891 | -0.06(-1.36%) |
Apr 26, 2018 | 4.415 | 4.552 | 4.415 | 4.526 | 8,556 | +0.09(+1.98%) |
Apr 25, 2018 | 4.464 | 4.464 | 4.429 | 4.438 | 4,541 | -0.02(-0.39%) |
Apr 24, 2018 | 4.526 | 4.526 | 4.456 | 4.456 | 3,054 | -0.03(-0.58%) |
Apr 23, 2018 | 4.491 | 4.525 | 4.447 | 4.482 | 3,992 | +0.01(+0.19%) |
Apr 20, 2018 | 4.521 | 4.521 | 4.473 | 4.473 | 8,075 | +0.02(+0.39%) |
Apr 19, 2018 | 4.460 | 4.482 | 4.429 | 4.456 | 4,750 | +0.01(+0.20%) |
Apr 18, 2018 | 4.447 | 4.473 | 4.429 | 4.447 | 9,418 | -0.01(-0.30%) |
Apr 17, 2018 | 4.421 | 4.475 | 4.420 | 4.460 | 13,477 | +0.06(+1.29%) |
Apr 16, 2018 | 4.456 | 4.511 | 4.386 | 4.403 | 21,650 | -0.07(-1.57%) |
Apr 13, 2018 | 4.517 | 4.548 | 4.412 | 4.473 | 26,192 | +0.03(+0.59%) |
Apr 12, 2018 | 4.492 | 4.495 | 4.447 | 4.447 | 19,317 | -0.03(-0.59%) |
Apr 11, 2018 | 4.448 | 4.503 | 4.412 | 4.473 | 19,066 | -0.05(-1.16%) |
Apr 10, 2018 | 4.499 | 4.526 | 4.413 | 4.526 | 11,503 | +0.04(+0.78%) |
Apr 09, 2018 | 4.438 | 4.561 | 4.344 | 4.491 | 27,664 | +0.04(+0.79%) |
Apr 06, 2018 | 4.473 | 4.491 | 4.403 | 4.456 | 6,349 | -0.04(-0.97%) |
Apr 05, 2018 | 4.429 | 4.543 | 4.377 | 4.499 | 13,006 | +0.04(+0.98%) |
Apr 04, 2018 | 4.407 | 4.456 | 4.385 | 4.456 | 4,081 | +0.04(+0.79%) |
Apr 03, 2018 | 4.385 | 4.429 | 4.368 | 4.421 | 6,992 | +0.04(+0.90%) |
Apr 02, 2018 | 4.412 | 4.412 | 4.315 | 4.381 | 19,043 | -0.05(-1.09%) |
Mar 29, 2018 | 4.429 | 4.429 | 4.429 | 0 | -0.04(-0.98%) | |
Mar 28, 2018 | 4.421 | 4.541 | 4.421 | 4.473 | 37,257 | +0.03(+0.59%) |
Mar 27, 2018 | 4.447 | 4.469 | 4.421 | 4.447 | 29,133 | -0.02(-0.39%) |
Mar 26, 2018 | 4.517 | 4.534 | 4.425 | 4.464 | 44,917 | -0.03(-0.78%) |
Mar 23, 2018 | 4.447 | 4.517 | 4.447 | 4.499 | 16,044 | +0.06(+1.38%) |
Mar 22, 2018 | 4.525 | 4.534 | 4.412 | 4.438 | 39,727 | -0.10(-2.12%) |
Mar 21, 2018 | 4.487 | 4.578 | 4.464 | 4.534 | 33,662 | +0.05(+1.17%) |
Mar 20, 2018 | 4.499 | 4.525 | 4.412 | 4.482 | 40,554 | -0.01(-0.19%) |
Mar 19, 2018 | 4.613 | 4.613 | 4.482 | 4.490 | 16,323 | -0.09(-1.90%) |
Mar 16, 2018 | 4.630 | 4.630 | 4.560 | 4.578 | 24,243 | -0.08(-1.69%) |
Mar 15, 2018 | 4.656 | 4.664 | 4.595 | 4.656 | 32,877 | +0.03(+0.75%) |
Mar 14, 2018 | 4.700 | 4.700 | 4.621 | 4.621 | 30,891 | -0.03(-0.56%) |
Mar 13, 2018 | 4.708 | 4.708 | 4.643 | 4.647 | 16,049 | -0.04(-0.93%) |
Mar 12, 2018 | 4.674 | 4.743 | 4.656 | 4.691 | 125,262 | +0.02(+0.37%) |
Mar 09, 2018 | 4.639 | 4.682 | 4.612 | 4.674 | 60,282 | +0.00(+0.00%) |
Mar 08, 2018 | 4.621 | 4.691 | 4.617 | 4.674 | 35,541 | +0.05(+1.13%) |
Mar 07, 2018 | 4.656 | 4.656 | 4.586 | 4.621 | 41,191 | -0.03(-0.75%) |
Mar 06, 2018 | 4.682 | 4.708 | 4.656 | 4.656 | 52,687 | +0.03(+0.56%) |
Mar 05, 2018 | 4.639 | 4.682 | 4.607 | 4.630 | 121,249 | +0.00(+0.00%) |
Mar 02, 2018 | 4.630 | 4.682 | 4.577 | 4.630 | 66,707 | +0.04(+0.95%) |
Mar 01, 2018 | 4.647 | 4.647 | 4.586 | 4.586 | 31,166 | -0.03(-0.57%) |
Feb 28, 2018 | 4.665 | 4.674 | 4.604 | 4.613 | 23,372 | -0.04(-0.94%) |
Feb 27, 2018 | 4.647 | 4.682 | 4.621 | 4.656 | 31,389 | -0.03(-0.56%) |
Feb 26, 2018 | 4.734 | 4.752 | 4.596 | 4.682 | 47,690 | +0.09(+1.89%) |
Feb 23, 2018 | 4.570 | 4.604 | 4.570 | 4.596 | 11,697 | +0.03(+0.76%) |
Feb 22, 2018 | 4.622 | 4.682 | 4.561 | 4.561 | 48,342 | -0.06(-1.31%) |
Feb 21, 2018 | 4.552 | 4.665 | 4.552 | 4.622 | 18,136 | +0.06(+1.33%) |
Feb 20, 2018 | 4.648 | 4.691 | 4.561 | 4.561 | 54,846 | -0.18(-3.84%) |
Feb 16, 2018 | 4.743 | 4.743 | 4.743 | 0 | +0.02(+0.37%) | |
Feb 15, 2018 | 4.899 | 4.899 | 4.708 | 4.726 | 44,956 | -0.04(-0.91%) |
Feb 14, 2018 | 4.769 | 4.856 | 4.682 | 4.769 | 20,219 | +0.00(+0.00%) |
Feb 13, 2018 | 4.760 | 4.812 | 4.743 | 4.769 | 23,824 | -0.02(-0.36%) |
Feb 12, 2018 | 4.812 | 4.847 | 4.769 | 4.786 | 52,542 | -0.07(-1.43%) |
Feb 09, 2018 | 4.604 | 4.856 | 4.561 | 4.856 | 102,252 | +0.35(+7.69%) |
Feb 08, 2018 | 4.526 | 4.691 | 4.509 | 4.509 | 50,194 | +0.02(+0.39%) |
Feb 07, 2018 | 4.509 | 4.509 | 4.465 | 4.492 | 52,654 | -0.01(-0.19%) |
Feb 06, 2018 | 4.509 | 4.570 | 4.446 | 4.500 | 62,512 | -0.08(-1.70%) |
Feb 05, 2018 | 4.604 | 4.604 | 4.604 | 4.578 | 38,557 | -0.06(-1.31%) |
Feb 02, 2018 | 4.665 | 4.665 | 4.629 | 4.639 | 33,682 | -0.03(-0.56%) |