Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.610 | 4.640 | 4.550 | 4.560 | 370,086 | -0.03(-0.65%) |
Apr 27, 2018 | 4.600 | 4.630 | 4.570 | 4.590 | 331,352 | +0.02(+0.44%) |
Apr 26, 2018 | 4.550 | 4.590 | 4.530 | 4.570 | 295,111 | +0.01(+0.22%) |
Apr 25, 2018 | 4.530 | 4.560 | 4.500 | 4.560 | 299,994 | -0.05(-1.08%) |
Apr 24, 2018 | 4.679 | 4.690 | 4.600 | 4.610 | 321,178 | -0.01(-0.22%) |
Apr 23, 2018 | 4.600 | 4.620 | 4.540 | 4.620 | 422,121 | -0.00(-0.11%) |
Apr 20, 2018 | 4.660 | 4.680 | 4.615 | 4.625 | 278,141 | -0.04(-0.75%) |
Apr 19, 2018 | 4.650 | 4.680 | 4.610 | 4.660 | 605,204 | -0.03(-0.64%) |
Apr 18, 2018 | 4.660 | 4.700 | 4.620 | 4.690 | 512,175 | +0.11(+2.40%) |
Apr 17, 2018 | 4.535 | 4.590 | 4.500 | 4.580 | 355,724 | +0.02(+0.44%) |
Apr 16, 2018 | 4.480 | 4.590 | 4.450 | 4.560 | 479,978 | +0.01(+0.22%) |
Apr 13, 2018 | 4.600 | 4.600 | 4.520 | 4.550 | 643,114 | -0.09(-2.05%) |
Apr 12, 2018 | 4.620 | 4.690 | 4.620 | 4.645 | 448,741 | +0.04(+0.98%) |
Apr 11, 2018 | 4.400 | 4.630 | 4.380 | 4.600 | 725,849 | +0.16(+3.60%) |
Apr 10, 2018 | 4.395 | 4.460 | 4.380 | 4.440 | 1,701,988 | +0.05(+1.14%) |
Apr 09, 2018 | 4.430 | 4.480 | 4.350 | 4.390 | 2,522,687 | -0.38(-7.87%) |
Apr 06, 2018 | 4.830 | 4.845 | 4.750 | 4.765 | 529,204 | -0.04(-0.94%) |
Apr 05, 2018 | 4.811 | 4.840 | 4.800 | 4.810 | 613,262 | -0.05(-1.03%) |
Apr 04, 2018 | 4.770 | 4.860 | 4.770 | 4.860 | 494,356 | +0.04(+0.73%) |
Apr 03, 2018 | 4.820 | 4.850 | 4.790 | 4.825 | 153,014 | +0.00(+0.00%) |
Apr 02, 2018 | 4.918 | 4.940 | 4.790 | 4.825 | 165,992 | -0.10(-2.13%) |
Mar 29, 2018 | 4.930 | 4.930 | 4.930 | 0 | +0.12(+2.49%) | |
Mar 28, 2018 | 4.810 | 4.850 | 4.800 | 4.810 | 320,912 | -0.02(-0.41%) |
Mar 27, 2018 | 4.880 | 4.900 | 4.830 | 4.830 | 110,148 | +0.00(+0.00%) |
Mar 26, 2018 | 4.855 | 4.860 | 4.760 | 4.830 | 297,151 | -0.04(-0.72%) |
Mar 23, 2018 | 4.895 | 4.950 | 4.840 | 4.865 | 319,440 | +0.07(+1.46%) |
Mar 22, 2018 | 4.860 | 4.870 | 4.795 | 4.795 | 231,858 | -0.13(-2.74%) |
Mar 21, 2018 | 4.880 | 4.940 | 4.860 | 4.930 | 259,707 | +0.05(+1.02%) |
Mar 20, 2018 | 4.830 | 4.900 | 4.830 | 4.880 | 196,127 | +0.11(+2.31%) |
Mar 19, 2018 | 4.790 | 4.830 | 4.760 | 4.770 | 263,788 | -0.04(-0.83%) |
Mar 16, 2018 | 4.760 | 4.840 | 4.750 | 4.810 | 373,271 | +0.08(+1.69%) |
Mar 15, 2018 | 4.790 | 4.800 | 4.720 | 4.730 | 532,014 | -0.09(-1.87%) |
Mar 14, 2018 | 4.840 | 4.860 | 4.790 | 4.820 | 398,506 | -0.08(-1.61%) |
Mar 13, 2018 | 4.930 | 4.990 | 4.890 | 4.899 | 178,910 | -0.02(-0.33%) |
Mar 12, 2018 | 4.900 | 4.940 | 4.890 | 4.915 | 153,228 | +0.00(+0.10%) |
Mar 09, 2018 | 4.840 | 4.920 | 4.840 | 4.910 | 375,857 | +0.11(+2.19%) |
Mar 08, 2018 | 4.811 | 4.830 | 4.790 | 4.805 | 169,315 | -0.02(-0.41%) |
Mar 07, 2018 | 4.810 | 4.840 | 4.790 | 4.825 | 513,270 | -0.06(-1.33%) |
Mar 06, 2018 | 4.970 | 4.990 | 4.890 | 4.890 | 2,008,520 | -0.09(-1.81%) |
Mar 05, 2018 | 4.890 | 4.990 | 4.890 | 4.980 | 273,268 | +0.11(+2.15%) |
Mar 02, 2018 | 4.810 | 4.890 | 4.770 | 4.875 | 272,761 | -0.01(-0.31%) |
Mar 01, 2018 | 4.910 | 4.930 | 4.810 | 4.890 | 287,529 | -0.07(-1.41%) |
Feb 28, 2018 | 5.040 | 5.080 | 4.960 | 4.960 | 293,075 | -0.15(-2.94%) |
Feb 27, 2018 | 5.205 | 5.210 | 5.100 | 5.110 | 235,753 | -0.12(-2.29%) |
Feb 26, 2018 | 5.170 | 5.230 | 5.160 | 5.230 | 884,130 | +0.15(+2.95%) |
Feb 23, 2018 | 5.056 | 5.100 | 5.050 | 5.080 | 217,433 | +0.02(+0.40%) |
Feb 22, 2018 | 5.030 | 5.130 | 5.030 | 5.060 | 377,129 | +0.05(+1.00%) |
Feb 21, 2018 | 4.990 | 5.040 | 4.990 | 5.010 | 756,049 | +0.06(+1.31%) |
Feb 20, 2018 | 4.960 | 4.980 | 4.930 | 4.945 | 241,344 | +0.18(+3.67%) |
Feb 16, 2018 | 4.770 | 4.770 | 4.770 | 0 | -0.07(-1.45%) | |
Feb 15, 2018 | 4.819 | 4.840 | 4.770 | 4.840 | 220,008 | -0.02(-0.41%) |
Feb 14, 2018 | 4.730 | 4.870 | 4.710 | 4.860 | 312,622 | +0.06(+1.14%) |
Feb 13, 2018 | 4.780 | 4.813 | 4.760 | 4.805 | 1,125,340 | +0.01(+0.31%) |
Feb 12, 2018 | 4.690 | 4.800 | 4.670 | 4.790 | 4,227,807 | +0.19(+4.13%) |
Feb 09, 2018 | 4.600 | 4.630 | 4.500 | 4.600 | 620,331 | +0.00(+0.00%) |
Feb 08, 2018 | 4.770 | 4.770 | 4.590 | 4.600 | 649,743 | -0.21(-4.37%) |
Feb 07, 2018 | 4.900 | 4.920 | 4.800 | 4.810 | 710,375 | -0.16(-3.22%) |
Feb 06, 2018 | 4.900 | 4.970 | 4.870 | 4.970 | 1,451,091 | +0.06(+1.22%) |
Feb 05, 2018 | 5.030 | 5.060 | 4.890 | 4.910 | 749,962 | -0.12(-2.39%) |
Feb 02, 2018 | 5.120 | 5.120 | 5.030 | 5.030 | 339,539 | -0.11(-2.14%) |