Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.610 | 3.640 | 3.480 | 3.550 | 1,971,907 | -0.09(-2.47%) |
Apr 27, 2018 | 3.780 | 3.840 | 3.510 | 3.640 | 3,869,893 | -0.24(-6.19%) |
Apr 26, 2018 | 3.890 | 4.080 | 3.690 | 3.880 | 4,934,674 | +0.02(+0.52%) |
Apr 25, 2018 | 3.740 | 3.895 | 3.715 | 3.860 | 2,365,487 | +0.11(+2.93%) |
Apr 24, 2018 | 3.700 | 3.810 | 3.660 | 3.750 | 1,148,236 | +0.04(+1.08%) |
Apr 23, 2018 | 3.800 | 3.800 | 3.665 | 3.710 | 1,228,053 | -0.07(-1.85%) |
Apr 20, 2018 | 3.750 | 3.950 | 3.750 | 3.780 | 1,653,937 | +0.02(+0.53%) |
Apr 19, 2018 | 3.770 | 3.800 | 3.700 | 3.760 | 1,033,693 | -0.03(-0.79%) |
Apr 18, 2018 | 3.900 | 3.920 | 3.740 | 3.790 | 1,709,276 | -0.10(-2.57%) |
Apr 17, 2018 | 3.760 | 3.900 | 3.710 | 3.890 | 1,533,443 | +0.14(+3.73%) |
Apr 16, 2018 | 3.630 | 3.840 | 3.620 | 3.750 | 2,012,019 | +0.12(+3.31%) |
Apr 13, 2018 | 3.820 | 3.820 | 3.585 | 3.630 | 2,179,686 | -0.18(-4.72%) |
Apr 12, 2018 | 3.770 | 3.890 | 3.670 | 3.810 | 1,905,156 | +0.11(+2.97%) |
Apr 11, 2018 | 3.640 | 3.770 | 3.610 | 3.700 | 2,250,540 | +0.06(+1.65%) |
Apr 10, 2018 | 3.530 | 3.670 | 3.500 | 3.640 | 2,489,272 | +0.14(+4.00%) |
Apr 09, 2018 | 3.560 | 3.670 | 3.490 | 3.500 | 2,162,881 | -0.06(-1.69%) |
Apr 06, 2018 | 3.660 | 3.740 | 3.530 | 3.560 | 2,298,791 | -0.13(-3.52%) |
Apr 05, 2018 | 3.700 | 3.720 | 3.505 | 3.690 | 2,867,800 | +0.10(+2.79%) |
Apr 04, 2018 | 3.470 | 3.650 | 3.470 | 3.590 | 3,132,045 | +0.09(+2.57%) |
Apr 03, 2018 | 3.590 | 3.590 | 3.470 | 3.500 | 1,865,023 | -0.01(-0.28%) |
Apr 02, 2018 | 3.860 | 3.915 | 3.470 | 3.510 | 2,975,319 | -0.35(-9.07%) |
Mar 29, 2018 | 3.860 | 3.860 | 3.860 | 0 | -0.16(-3.98%) | |
Mar 28, 2018 | 3.990 | 4.070 | 3.920 | 4.020 | 1,434,466 | +0.03(+0.75%) |
Mar 27, 2018 | 3.990 | 4.040 | 3.880 | 3.990 | 1,735,303 | -0.01(-0.25%) |
Mar 26, 2018 | 3.910 | 4.070 | 3.780 | 4.000 | 1,944,281 | +0.12(+3.09%) |
Mar 23, 2018 | 3.890 | 3.990 | 3.860 | 3.880 | 2,315,114 | +0.00(+0.00%) |
Mar 22, 2018 | 3.950 | 4.005 | 3.875 | 3.880 | 1,158,190 | -0.08(-2.02%) |
Mar 21, 2018 | 3.950 | 4.040 | 3.930 | 3.960 | 1,164,138 | -0.01(-0.25%) |
Mar 20, 2018 | 4.030 | 4.090 | 3.880 | 3.970 | 2,634,298 | -0.06(-1.49%) |
Mar 19, 2018 | 4.280 | 4.300 | 3.970 | 4.030 | 4,034,319 | -0.29(-6.71%) |
Mar 16, 2018 | 4.250 | 4.330 | 4.160 | 4.320 | 5,616,234 | +0.07(+1.65%) |
Mar 15, 2018 | 4.280 | 4.330 | 4.200 | 4.250 | 1,563,872 | +0.01(+0.24%) |
Mar 14, 2018 | 4.280 | 4.360 | 4.160 | 4.240 | 2,207,190 | -0.04(-0.93%) |
Mar 13, 2018 | 4.260 | 4.400 | 4.230 | 4.280 | 2,515,876 | +0.03(+0.71%) |
Mar 12, 2018 | 4.150 | 4.285 | 4.110 | 4.250 | 3,159,295 | +0.10(+2.41%) |
Mar 09, 2018 | 4.200 | 4.230 | 3.960 | 4.150 | 4,257,977 | +0.04(+0.97%) |
Mar 08, 2018 | 4.230 | 4.270 | 4.100 | 4.110 | 2,854,715 | -0.11(-2.61%) |
Mar 07, 2018 | 4.367 | 4.180 | 4.220 | 1,836,783 | -0.11(-2.54%) | |
Mar 06, 2018 | 4.310 | 4.380 | 4.210 | 4.330 | 1,779,708 | +0.02(+0.46%) |
Mar 05, 2018 | 4.490 | 4.510 | 4.215 | 4.310 | 2,808,616 | -0.19(-4.22%) |
Mar 02, 2018 | 4.130 | 4.545 | 4.120 | 4.500 | 3,976,483 | +0.34(+8.17%) |
Mar 01, 2018 | 4.270 | 4.300 | 4.070 | 4.160 | 2,253,028 | -0.10(-2.35%) |
Feb 28, 2018 | 4.320 | 4.410 | 4.100 | 4.260 | 3,570,639 | -0.06(-1.39%) |
Feb 27, 2018 | 4.450 | 4.630 | 4.300 | 4.320 | 3,361,230 | -0.10(-2.26%) |
Feb 26, 2018 | 4.460 | 4.560 | 4.311 | 4.420 | 3,764,594 | +0.00(+0.00%) |
Feb 23, 2018 | 4.080 | 4.525 | 4.050 | 4.420 | 12,191,616 | +0.37(+9.14%) |
Feb 22, 2018 | 4.045 | 4.050 | 2,445,116 | -0.15(-3.57%) | ||
Feb 21, 2018 | 4.200 | 4.265 | 4.120 | 4.200 | 2,051,068 | -0.01(-0.24%) |
Feb 20, 2018 | 4.380 | 4.460 | 4.160 | 4.210 | 3,593,161 | -0.15(-3.44%) |
Feb 16, 2018 | 4.360 | 4.360 | 4.360 | 0 | -0.07(-1.58%) | |
Feb 15, 2018 | 4.260 | 4.410 | 4.235 | 4.430 | 4,987,926 | +0.25(+5.98%) |
Feb 14, 2018 | 4.830 | 4.900 | 4.080 | 4.180 | 13,226,443 | -0.77(-15.56%) |
Feb 13, 2018 | 5.520 | 5.710 | 4.890 | 4.950 | 37,554,580 | +0.76(+18.14%) |
Feb 12, 2018 | 4.310 | 4.390 | 4.110 | 4.190 | 2,161,884 | -0.10(-2.33%) |
Feb 09, 2018 | 4.410 | 4.430 | 4.140 | 4.290 | 2,975,739 | -0.04(-0.92%) |
Feb 08, 2018 | 4.170 | 4.490 | 4.149 | 4.330 | 3,229,543 | +0.17(+4.09%) |
Feb 07, 2018 | 4.180 | 4.290 | 4.162 | 4.160 | 1,897,134 | -0.03(-0.72%) |
Feb 06, 2018 | 4.010 | 4.320 | 3.980 | 4.190 | 2,672,798 | +0.01(+0.12%) |
Feb 05, 2018 | 4.210 | 4.400 | 4.160 | 4.185 | 3,003,281 | -0.07(-1.53%) |
Feb 02, 2018 | 4.150 | 4.270 | 3.940 | 4.250 | 2,873,925 | +0.05(+1.19%) |