Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.370 | 5.431 | 5.126 | 5.126 | 1,051,093 | -0.31(-5.62%) |
Apr 27, 2018 | 5.340 | 5.462 | 5.309 | 5.431 | 662,848 | +0.09(+1.71%) |
Apr 26, 2018 | 5.340 | 5.401 | 5.187 | 5.340 | 1,123,817 | +0.00(+0.00%) |
Apr 25, 2018 | 5.523 | 5.523 | 5.279 | 5.340 | 1,182,330 | -0.15(-2.78%) |
Apr 24, 2018 | 5.340 | 5.553 | 5.294 | 5.492 | 1,445,153 | +0.15(+2.86%) |
Apr 23, 2018 | 5.218 | 5.355 | 5.126 | 5.340 | 1,387,893 | +0.15(+2.94%) |
Apr 20, 2018 | 5.126 | 5.187 | 5.065 | 5.187 | 938,550 | +0.03(+0.59%) |
Apr 19, 2018 | 5.035 | 5.157 | 4.983 | 5.157 | 696,784 | +0.09(+1.81%) |
Apr 18, 2018 | 4.913 | 5.065 | 4.913 | 5.065 | 813,367 | +0.12(+2.47%) |
Apr 17, 2018 | 4.851 | 4.974 | 4.702 | 4.943 | 862,863 | +0.12(+2.53%) |
Apr 16, 2018 | 4.790 | 4.882 | 4.760 | 4.821 | 854,919 | +0.06(+1.28%) |
Apr 13, 2018 | 4.821 | 4.851 | 4.668 | 4.760 | 810,816 | -0.06(-1.27%) |
Apr 12, 2018 | 4.668 | 4.851 | 4.668 | 4.821 | 772,926 | +0.12(+2.60%) |
Apr 11, 2018 | 4.516 | 4.790 | 4.516 | 4.699 | 1,402,169 | +0.12(+2.67%) |
Apr 10, 2018 | 4.485 | 4.607 | 4.424 | 4.577 | 649,845 | +0.15(+3.45%) |
Apr 09, 2018 | 4.485 | 4.546 | 4.394 | 4.424 | 643,337 | -0.03(-0.68%) |
Apr 06, 2018 | 4.577 | 4.638 | 4.409 | 4.455 | 690,955 | -0.12(-2.67%) |
Apr 05, 2018 | 4.516 | 4.607 | 4.424 | 4.577 | 685,054 | +0.06(+1.35%) |
Apr 04, 2018 | 4.333 | 4.516 | 4.333 | 4.516 | 692,771 | +0.12(+2.78%) |
Apr 03, 2018 | 4.302 | 4.424 | 4.302 | 4.394 | 897,534 | +0.12(+2.86%) |
Apr 02, 2018 | 4.394 | 4.455 | 4.150 | 4.272 | 1,212,114 | -0.15(-3.45%) |
Mar 29, 2018 | 4.424 | 4.424 | 4.424 | 0 | +0.03(+0.69%) | |
Mar 28, 2018 | 4.241 | 4.516 | 4.226 | 4.394 | 2,195,514 | +0.15(+3.60%) |
Mar 27, 2018 | 4.180 | 4.318 | 4.150 | 4.241 | 1,237,772 | +0.09(+2.21%) |
Mar 26, 2018 | 4.089 | 4.272 | 4.028 | 4.150 | 1,103,701 | +0.12(+3.03%) |
Mar 23, 2018 | 4.119 | 4.150 | 3.997 | 4.028 | 970,509 | -0.06(-1.49%) |
Mar 22, 2018 | 4.119 | 4.195 | 4.028 | 4.089 | 633,678 | -0.03(-0.74%) |
Mar 21, 2018 | 4.058 | 4.241 | 4.058 | 4.119 | 749,988 | +0.03(+0.75%) |
Mar 20, 2018 | 4.119 | 4.180 | 3.967 | 4.089 | 561,816 | -0.06(-1.47%) |
Mar 19, 2018 | 4.241 | 4.278 | 4.058 | 4.150 | 1,469,864 | -0.06(-1.45%) |
Mar 16, 2018 | 4.180 | 4.333 | 4.119 | 4.211 | 1,911,102 | +0.03(+0.73%) |
Mar 15, 2018 | 4.150 | 4.226 | 4.089 | 4.180 | 1,150,121 | +0.00(+0.00%) |
Mar 14, 2018 | 4.089 | 4.211 | 4.028 | 4.180 | 984,754 | +0.09(+2.24%) |
Mar 13, 2018 | 3.997 | 4.180 | 3.997 | 4.089 | 1,375,703 | +0.06(+1.52%) |
Mar 12, 2018 | 3.814 | 4.058 | 3.814 | 4.028 | 1,322,359 | +0.27(+7.32%) |
Mar 09, 2018 | 3.753 | 3.845 | 3.631 | 3.753 | 1,215,382 | +0.06(+1.65%) |
Mar 08, 2018 | 3.875 | 3.890 | 3.662 | 3.692 | 1,368,355 | -0.15(-3.97%) |
Mar 07, 2018 | 4.098 | 3.830 | 3.845 | 2,645,844 | -0.18(-4.44%) | |
Mar 06, 2018 | 4.023 | 4.113 | 3.934 | 4.023 | 2,355,722 | -0.03(-0.74%) |
Mar 05, 2018 | 3.845 | 4.053 | 3.815 | 4.053 | 2,203,504 | +0.24(+6.25%) |
Mar 02, 2018 | 3.696 | 3.859 | 3.646 | 3.815 | 1,985,159 | +0.12(+3.23%) |
Mar 01, 2018 | 3.666 | 3.725 | 3.517 | 3.696 | 1,635,783 | +0.03(+0.81%) |
Feb 28, 2018 | 3.338 | 3.785 | 3.338 | 3.666 | 2,380,846 | +0.12(+3.36%) |
Feb 27, 2018 | 3.725 | 3.874 | 3.517 | 3.547 | 2,048,002 | -0.21(-5.56%) |
Feb 26, 2018 | 3.785 | 3.845 | 3.666 | 3.755 | 1,106,244 | -0.03(-0.79%) |
Feb 23, 2018 | 3.606 | 3.845 | 3.606 | 3.785 | 1,843,614 | +0.21(+5.83%) |
Feb 22, 2018 | 3.576 | 3.696 | 3.517 | 3.576 | 1,068,103 | +0.04(+1.27%) |
Feb 21, 2018 | 3.517 | 3.666 | 3.502 | 3.532 | 1,086,420 | +0.01(+0.42%) |
Feb 20, 2018 | 3.666 | 3.696 | 3.472 | 3.517 | 1,481,949 | -0.18(-4.84%) |
Feb 16, 2018 | 3.696 | 3.696 | 3.696 | 0 | +0.15(+4.20%) | |
Feb 15, 2018 | 3.427 | 3.606 | 3.338 | 3.547 | 1,373,456 | +0.15(+4.39%) |
Feb 14, 2018 | 3.189 | 3.457 | 3.129 | 3.398 | 1,725,669 | +0.21(+6.54%) |
Feb 13, 2018 | 3.249 | 3.308 | 3.189 | 3.189 | 1,021,284 | -0.09(-2.73%) |
Feb 12, 2018 | 3.308 | 3.338 | 3.129 | 3.278 | 1,425,864 | +0.00(+0.00%) |
Feb 09, 2018 | 3.368 | 3.454 | 3.159 | 3.278 | 1,513,954 | -0.09(-2.65%) |
Feb 08, 2018 | 3.457 | 3.099 | 3.368 | 2,314,523 | +0.27(+8.65%) | |
Feb 07, 2018 | 3.249 | 3.249 | 3.099 | 3.099 | 3,474,776 | -0.15(-4.59%) |
Feb 06, 2018 | 3.113 | 3.263 | 3.010 | 3.249 | 2,350,040 | +0.13(+4.31%) |
Feb 05, 2018 | 3.249 | 3.278 | 3.070 | 3.114 | 2,150,856 | -0.16(-5.00%) |
Feb 02, 2018 | 3.398 | 3.427 | 3.293 | 3.278 | 1,891,794 | -0.15(-4.35%) |