Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.895 | 3.900 | 3.812 | 3.840 | 208,852 | -0.06(-1.43%) |
Apr 27, 2018 | 3.895 | 3.957 | 3.867 | 3.895 | 217,145 | -0.00(-0.01%) |
Apr 26, 2018 | 3.857 | 3.907 | 3.829 | 3.896 | 237,145 | +0.06(+1.45%) |
Apr 25, 2018 | 3.790 | 3.846 | 3.777 | 3.840 | 204,523 | +0.04(+1.17%) |
Apr 24, 2018 | 3.807 | 3.879 | 3.785 | 3.796 | 356,180 | -0.01(-0.29%) |
Apr 23, 2018 | 3.907 | 3.951 | 3.801 | 3.807 | 436,656 | -0.14(-3.65%) |
Apr 20, 2018 | 3.918 | 3.957 | 3.885 | 3.951 | 364,617 | +0.03(+0.85%) |
Apr 19, 2018 | 3.974 | 4.010 | 3.912 | 3.918 | 185,135 | -0.08(-1.94%) |
Apr 18, 2018 | 3.935 | 4.062 | 3.929 | 3.996 | 336,101 | +0.07(+1.84%) |
Apr 17, 2018 | 3.940 | 3.963 | 3.907 | 3.924 | 262,680 | +0.01(+0.14%) |
Apr 16, 2018 | 3.935 | 3.962 | 3.885 | 3.918 | 464,553 | +0.00(+0.00%) |
Apr 13, 2018 | 3.801 | 3.924 | 3.801 | 3.918 | 493,026 | +0.12(+3.07%) |
Apr 12, 2018 | 3.885 | 3.888 | 3.796 | 3.801 | 386,678 | -0.08(-2.14%) |
Apr 11, 2018 | 3.901 | 3.962 | 3.879 | 3.885 | 305,413 | -0.01(-0.14%) |
Apr 10, 2018 | 3.752 | 3.935 | 3.752 | 3.890 | 455,677 | +0.16(+4.16%) |
Apr 09, 2018 | 3.763 | 3.835 | 3.729 | 3.735 | 466,826 | -0.03(-0.74%) |
Apr 06, 2018 | 3.929 | 3.951 | 3.718 | 3.763 | 677,658 | -0.19(-4.78%) |
Apr 05, 2018 | 3.801 | 4.018 | 3.801 | 3.951 | 521,006 | +0.12(+3.04%) |
Apr 04, 2018 | 3.885 | 3.885 | 3.746 | 3.835 | 995,031 | -0.09(-2.26%) |
Apr 03, 2018 | 4.107 | 4.156 | 3.885 | 3.924 | 1,121,385 | -0.19(-4.72%) |
Apr 02, 2018 | 4.356 | 4.356 | 3.857 | 4.118 | 1,279,553 | -0.27(-6.08%) |
Mar 29, 2018 | 4.384 | 4.384 | 4.384 | 0 | -0.12(-2.59%) | |
Mar 28, 2018 | 4.701 | 4.717 | 4.473 | 4.501 | 626,011 | -0.18(-3.79%) |
Mar 27, 2018 | 4.811 | 4.838 | 4.678 | 4.678 | 539,669 | -0.14(-2.87%) |
Mar 26, 2018 | 4.777 | 4.845 | 4.777 | 4.816 | 278,492 | +0.08(+1.75%) |
Mar 23, 2018 | 4.794 | 4.858 | 4.728 | 4.733 | 419,901 | -0.03(-0.70%) |
Mar 22, 2018 | 4.894 | 4.894 | 4.755 | 4.766 | 296,562 | -0.13(-2.60%) |
Mar 21, 2018 | 4.866 | 4.999 | 4.838 | 4.894 | 324,153 | +0.04(+0.80%) |
Mar 20, 2018 | 4.871 | 4.911 | 4.800 | 4.855 | 338,863 | +0.03(+0.57%) |
Mar 19, 2018 | 4.965 | 4.971 | 4.766 | 4.827 | 252,033 | -0.13(-2.68%) |
Mar 16, 2018 | 4.805 | 5.021 | 4.772 | 4.960 | 420,874 | +0.14(+2.98%) |
Mar 15, 2018 | 4.976 | 4.976 | 4.755 | 4.816 | 367,065 | -0.11(-2.13%) |
Mar 14, 2018 | 4.899 | 4.938 | 4.816 | 4.921 | 203,102 | +0.01(+0.23%) |
Mar 13, 2018 | 4.894 | 4.924 | 4.844 | 4.910 | 233,348 | +0.04(+0.91%) |
Mar 12, 2018 | 4.811 | 4.905 | 4.795 | 4.866 | 271,825 | +0.08(+1.62%) |
Mar 09, 2018 | 4.761 | 4.838 | 4.739 | 4.788 | 325,677 | +0.03(+0.58%) |
Mar 08, 2018 | 4.788 | 4.811 | 4.725 | 4.761 | 295,126 | -0.05(-1.03%) |
Mar 07, 2018 | 4.860 | 4.811 | 186,061 | +0.01(+0.12%) | ||
Mar 06, 2018 | 4.822 | 4.866 | 4.755 | 4.805 | 285,693 | -0.03(-0.57%) |
Mar 05, 2018 | 4.838 | 4.916 | 4.816 | 4.833 | 250,161 | -0.02(-0.46%) |
Mar 02, 2018 | 4.811 | 4.858 | 4.739 | 4.855 | 257,511 | +0.02(+0.46%) |
Mar 01, 2018 | 4.761 | 4.910 | 4.755 | 4.833 | 218,587 | +0.04(+0.81%) |
Feb 28, 2018 | 4.894 | 4.921 | 4.733 | 4.794 | 356,590 | -0.08(-1.70%) |
Feb 27, 2018 | 5.054 | 5.059 | 4.866 | 4.877 | 302,975 | -0.18(-3.54%) |
Feb 26, 2018 | 4.951 | 5.062 | 4.951 | 5.056 | 358,134 | +0.14(+2.91%) |
Feb 23, 2018 | 4.902 | 4.934 | 4.830 | 4.913 | 265,107 | +0.04(+0.79%) |
Feb 22, 2018 | 4.808 | 4.924 | 4.737 | 4.874 | 358,470 | +0.07(+1.37%) |
Feb 21, 2018 | 4.874 | 4.951 | 4.788 | 4.808 | 361,244 | -0.09(-1.80%) |
Feb 20, 2018 | 5.073 | 5.073 | 4.874 | 4.896 | 450,504 | -0.19(-3.79%) |
Feb 16, 2018 | 5.089 | 5.089 | 5.089 | 0 | -0.12(-2.33%) | |
Feb 15, 2018 | 5.106 | 5.304 | 5.073 | 5.210 | 378,738 | +0.14(+2.83%) |
Feb 14, 2018 | 4.946 | 5.084 | 4.874 | 5.067 | 349,590 | +0.10(+2.11%) |
Feb 13, 2018 | 4.979 | 4.985 | 4.847 | 4.962 | 362,038 | +0.00(+0.00%) |
Feb 12, 2018 | 4.935 | 5.013 | 4.888 | 4.962 | 315,307 | +0.08(+1.69%) |
Feb 09, 2018 | 4.940 | 5.006 | 4.775 | 4.880 | 585,492 | -0.05(-1.01%) |
Feb 08, 2018 | 4.957 | 5.006 | 4.929 | 4.929 | 426,111 | -0.06(-1.11%) |
Feb 07, 2018 | 4.946 | 5.001 | 4.863 | 4.985 | 553,945 | +0.14(+2.96%) |
Feb 06, 2018 | 4.682 | 4.924 | 4.560 | 4.841 | 703,912 | +0.04(+0.92%) |
Feb 05, 2018 | 5.018 | 5.023 | 4.726 | 4.797 | 846,117 | -0.21(-4.18%) |
Feb 02, 2018 | 5.001 | 5.095 | 4.924 | 5.007 | 445,024 | -0.04(-0.76%) |