Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.990 | 5.010 | 4.840 | 4.980 | 529,048 | -0.05(-0.99%) |
Apr 27, 2018 | 4.870 | 5.060 | 4.860 | 5.030 | 141,250 | +0.14(+2.86%) |
Apr 26, 2018 | 4.900 | 4.920 | 4.820 | 4.890 | 386,290 | +0.01(+0.20%) |
Apr 25, 2018 | 4.900 | 4.980 | 4.860 | 4.880 | 334,607 | -0.05(-1.01%) |
Apr 24, 2018 | 4.860 | 4.970 | 4.860 | 4.930 | 335,350 | +0.08(+1.65%) |
Apr 23, 2018 | 4.980 | 5.000 | 4.840 | 4.850 | 438,712 | -0.18(-3.58%) |
Apr 20, 2018 | 5.040 | 5.080 | 4.960 | 5.030 | 286,615 | -0.07(-1.37%) |
Apr 19, 2018 | 5.130 | 5.150 | 4.940 | 5.100 | 464,251 | -0.02(-0.39%) |
Apr 18, 2018 | 5.250 | 5.260 | 5.060 | 5.120 | 607,267 | -0.07(-1.35%) |
Apr 17, 2018 | 5.050 | 5.240 | 5.030 | 5.190 | 344,085 | +0.14(+2.77%) |
Apr 16, 2018 | 4.970 | 5.090 | 4.970 | 5.050 | 304,036 | +0.10(+2.02%) |
Apr 13, 2018 | 4.880 | 5.000 | 4.860 | 4.950 | 458,620 | +0.11(+2.27%) |
Apr 12, 2018 | 4.900 | 4.940 | 4.820 | 4.840 | 492,515 | -0.10(-2.02%) |
Apr 11, 2018 | 4.960 | 5.120 | 4.770 | 4.940 | 1,150,688 | -0.05(-1.00%) |
Apr 10, 2018 | 5.010 | 5.050 | 4.870 | 4.990 | 409,092 | +0.00(+0.00%) |
Apr 09, 2018 | 4.900 | 5.180 | 4.875 | 4.990 | 1,211,140 | +0.10(+2.04%) |
Apr 06, 2018 | 4.870 | 4.950 | 4.850 | 4.890 | 438,140 | +0.08(+1.66%) |
Apr 05, 2018 | 4.740 | 4.870 | 4.740 | 4.810 | 455,952 | +0.05(+1.05%) |
Apr 04, 2018 | 4.820 | 4.850 | 4.725 | 4.760 | 482,013 | -0.01(-0.21%) |
Apr 03, 2018 | 4.980 | 4.985 | 4.750 | 4.770 | 428,914 | -0.24(-4.79%) |
Apr 02, 2018 | 5.020 | 5.140 | 4.990 | 5.010 | 881,413 | +0.03(+0.60%) |
Mar 29, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.17(+3.53%) | |
Mar 28, 2018 | 4.900 | 4.930 | 4.720 | 4.810 | 878,399 | -0.15(-3.02%) |
Mar 27, 2018 | 5.050 | 5.050 | 4.920 | 4.960 | 414,916 | -0.15(-2.94%) |
Mar 26, 2018 | 5.140 | 5.220 | 5.070 | 5.110 | 355,188 | +0.01(+0.20%) |
Mar 23, 2018 | 5.370 | 5.420 | 5.070 | 5.100 | 707,239 | -0.16(-3.04%) |
Mar 22, 2018 | 5.250 | 5.410 | 5.200 | 5.260 | 482,561 | -0.01(-0.19%) |
Mar 21, 2018 | 5.140 | 5.330 | 5.130 | 5.270 | 831,199 | +0.16(+3.13%) |
Mar 20, 2018 | 5.130 | 5.200 | 5.060 | 5.110 | 388,461 | -0.04(-0.78%) |
Mar 19, 2018 | 5.040 | 5.200 | 5.020 | 5.150 | 451,307 | +0.11(+2.18%) |
Mar 16, 2018 | 5.170 | 5.180 | 4.980 | 5.040 | 2,226,898 | -0.14(-2.70%) |
Mar 15, 2018 | 5.170 | 5.230 | 5.120 | 5.180 | 368,780 | -0.02(-0.38%) |
Mar 14, 2018 | 5.130 | 5.270 | 5.080 | 5.200 | 700,263 | +0.06(+1.17%) |
Mar 13, 2018 | 4.910 | 5.150 | 4.890 | 5.140 | 707,066 | +0.24(+4.90%) |
Mar 12, 2018 | 4.790 | 4.940 | 4.730 | 4.900 | 453,760 | +0.07(+1.45%) |
Mar 09, 2018 | 4.880 | 5.020 | 4.820 | 4.830 | 501,802 | -0.08(-1.63%) |
Mar 08, 2018 | 4.910 | 4.930 | 4.800 | 4.910 | 389,018 | +0.01(+0.20%) |
Mar 07, 2018 | 5.060 | 5.080 | 4.900 | 4.900 | 481,585 | -0.16(-3.16%) |
Mar 06, 2018 | 4.940 | 5.120 | 4.930 | 5.060 | 685,757 | +0.13(+2.64%) |
Mar 05, 2018 | 4.970 | 5.030 | 4.890 | 4.930 | 435,461 | -0.01(-0.20%) |
Mar 02, 2018 | 5.050 | 5.180 | 4.930 | 4.940 | 449,591 | -0.11(-2.18%) |
Mar 01, 2018 | 4.950 | 5.050 | 4.820 | 5.050 | 450,431 | +0.07(+1.41%) |
Feb 28, 2018 | 4.770 | 5.020 | 4.720 | 4.980 | 382,737 | +0.22(+4.62%) |
Feb 27, 2018 | 4.840 | 4.890 | 4.710 | 4.760 | 213,028 | -0.08(-1.65%) |
Feb 26, 2018 | 4.860 | 4.880 | 4.740 | 4.840 | 209,561 | +0.05(+1.04%) |
Feb 23, 2018 | 4.640 | 4.790 | 4.640 | 4.790 | 256,171 | +0.10(+2.13%) |
Feb 22, 2018 | 4.680 | 4.850 | 4.680 | 4.690 | 468,356 | +0.03(+0.64%) |
Feb 21, 2018 | 4.490 | 4.740 | 4.490 | 4.660 | 362,287 | +0.23(+5.19%) |
Feb 20, 2018 | 4.520 | 4.570 | 4.410 | 4.430 | 273,987 | -0.11(-2.42%) |
Feb 16, 2018 | 4.540 | 4.540 | 4.540 | 0 | -0.21(-4.42%) | |
Feb 15, 2018 | 4.830 | 4.840 | 4.720 | 4.750 | 229,169 | -0.07(-1.45%) |
Feb 14, 2018 | 4.600 | 4.840 | 4.600 | 4.820 | 615,652 | +0.22(+4.78%) |
Feb 13, 2018 | 4.600 | 231,086 | -0.01(-0.22%) | |||
Feb 12, 2018 | 4.520 | 4.680 | 4.490 | 4.610 | 683,749 | +0.11(+2.44%) |
Feb 09, 2018 | 4.860 | 4.860 | 4.360 | 4.500 | 1,136,343 | -0.37(-7.60%) |
Feb 08, 2018 | 4.690 | 4.940 | 4.660 | 4.870 | 727,433 | +0.17(+3.62%) |
Feb 07, 2018 | 4.600 | 4.730 | 4.560 | 4.700 | 491,382 | +0.08(+1.73%) |
Feb 06, 2018 | 4.720 | 4.840 | 4.620 | 4.620 | 502,201 | -0.09(-1.91%) |
Feb 05, 2018 | 4.650 | 4.820 | 4.610 | 4.710 | 519,290 | +0.10(+2.17%) |
Feb 02, 2018 | 4.640 | 4.720 | 4.585 | 4.610 | 335,964 | -0.12(-2.54%) |