Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.150 | 5.300 | 4.950 | 4.990 | 309,202 | -0.14(-2.73%) |
Apr 27, 2018 | 5.240 | 5.280 | 5.025 | 5.130 | 324,696 | -0.10(-1.91%) |
Apr 26, 2018 | 5.070 | 5.270 | 5.050 | 5.230 | 338,906 | +0.19(+3.77%) |
Apr 25, 2018 | 5.090 | 5.099 | 4.720 | 5.040 | 672,504 | -0.15(-2.89%) |
Apr 24, 2018 | 5.130 | 5.340 | 5.090 | 5.190 | 524,767 | +0.05(+0.97%) |
Apr 23, 2018 | 4.940 | 5.260 | 4.900 | 5.140 | 621,662 | +0.18(+3.63%) |
Apr 20, 2018 | 4.870 | 5.005 | 4.800 | 4.960 | 232,154 | +0.08(+1.64%) |
Apr 19, 2018 | 4.940 | 4.990 | 4.760 | 4.880 | 165,331 | -0.05(-1.01%) |
Apr 18, 2018 | 4.890 | 5.040 | 4.890 | 4.930 | 170,959 | +0.04(+0.82%) |
Apr 17, 2018 | 5.010 | 5.020 | 4.810 | 4.890 | 366,356 | -0.10(-2.00%) |
Apr 16, 2018 | 5.000 | 5.050 | 4.900 | 4.990 | 205,699 | +0.00(+0.00%) |
Apr 13, 2018 | 5.090 | 5.140 | 4.880 | 4.990 | 277,848 | -0.10(-1.96%) |
Apr 12, 2018 | 4.940 | 5.190 | 4.793 | 5.090 | 481,727 | +0.19(+3.88%) |
Apr 11, 2018 | 4.870 | 4.980 | 4.485 | 4.900 | 258,673 | +0.01(+0.20%) |
Apr 10, 2018 | 4.940 | 5.010 | 4.840 | 4.890 | 455,313 | -0.02(-0.41%) |
Apr 09, 2018 | 5.010 | 5.010 | 4.839 | 4.910 | 405,361 | -0.08(-1.60%) |
Apr 06, 2018 | 4.790 | 5.050 | 4.720 | 4.990 | 745,175 | +0.19(+3.96%) |
Apr 05, 2018 | 4.600 | 4.840 | 4.520 | 4.800 | 795,066 | +0.21(+4.58%) |
Apr 04, 2018 | 4.200 | 4.620 | 4.200 | 4.590 | 753,677 | +0.35(+8.25%) |
Apr 03, 2018 | 3.990 | 4.500 | 3.990 | 4.240 | 952,145 | +0.25(+6.27%) |
Apr 02, 2018 | 4.070 | 4.250 | 3.900 | 3.990 | 810,188 | -0.09(-2.21%) |
Mar 29, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.06(-1.45%) | |
Mar 28, 2018 | 3.830 | 4.225 | 3.830 | 4.140 | 3,467,740 | +0.33(+8.66%) |
Mar 27, 2018 | 3.800 | 3.950 | 3.750 | 3.810 | 1,418,056 | +0.04(+1.06%) |
Mar 26, 2018 | 3.770 | 3.880 | 3.750 | 3.770 | 900,235 | +0.06(+1.62%) |
Mar 23, 2018 | 3.820 | 3.890 | 3.670 | 3.710 | 783,851 | -0.12(-3.13%) |
Mar 22, 2018 | 3.820 | 3.900 | 3.720 | 3.830 | 542,823 | +0.01(+0.26%) |
Mar 21, 2018 | 3.820 | 3.920 | 3.760 | 3.820 | 414,195 | -0.01(-0.26%) |
Mar 20, 2018 | 3.940 | 3.960 | 3.800 | 3.830 | 623,490 | -0.09(-2.30%) |
Mar 19, 2018 | 4.040 | 4.050 | 3.850 | 3.920 | 521,057 | -0.12(-2.97%) |
Mar 16, 2018 | 4.020 | 4.130 | 3.980 | 4.040 | 714,244 | +0.03(+0.75%) |
Mar 15, 2018 | 4.570 | 4.600 | 3.830 | 4.010 | 2,038,126 | -0.74(-15.58%) |
Mar 14, 2018 | 4.850 | 4.860 | 4.700 | 4.750 | 210,527 | -0.10(-2.06%) |
Mar 13, 2018 | 4.730 | 4.965 | 4.700 | 4.850 | 271,554 | +0.10(+2.11%) |
Mar 12, 2018 | 4.750 | 4.850 | 4.720 | 4.750 | 316,783 | -0.01(-0.21%) |
Mar 09, 2018 | 4.880 | 4.950 | 4.700 | 4.760 | 313,179 | -0.10(-2.06%) |
Mar 08, 2018 | 5.110 | 5.110 | 4.850 | 4.860 | 204,124 | -0.23(-4.52%) |
Mar 07, 2018 | 5.000 | 5.110 | 4.896 | 5.090 | 354,823 | +0.07(+1.39%) |
Mar 06, 2018 | 5.110 | 5.242 | 4.980 | 5.020 | 262,161 | -0.08(-1.57%) |
Mar 05, 2018 | 5.010 | 5.230 | 4.960 | 5.100 | 217,841 | +0.07(+1.39%) |
Mar 02, 2018 | 4.970 | 5.095 | 4.910 | 5.030 | 258,716 | +0.02(+0.40%) |
Mar 01, 2018 | 4.860 | 5.060 | 4.770 | 5.010 | 499,994 | +0.16(+3.30%) |
Feb 28, 2018 | 5.070 | 5.090 | 4.640 | 4.850 | 657,637 | -0.23(-4.53%) |
Feb 27, 2018 | 5.150 | 5.190 | 4.920 | 5.080 | 156,421 | -0.05(-0.97%) |
Feb 26, 2018 | 5.080 | 5.160 | 4.950 | 5.130 | 323,326 | +0.08(+1.58%) |
Feb 23, 2018 | 5.110 | 5.160 | 5.025 | 5.050 | 191,843 | -0.03(-0.59%) |
Feb 22, 2018 | 5.060 | 5.080 | 174,772 | -0.07(-1.36%) | ||
Feb 21, 2018 | 5.180 | 5.260 | 5.080 | 5.150 | 153,784 | +0.00(+0.00%) |
Feb 20, 2018 | 5.250 | 5.270 | 5.080 | 5.150 | 334,919 | -0.10(-1.90%) |
Feb 16, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.24(+4.79%) | |
Feb 15, 2018 | 5.010 | 5.030 | 5.010 | 5.010 | 310,439 | +0.04(+0.80%) |
Feb 14, 2018 | 5.035 | 4.760 | 4.970 | 307,854 | +0.13(+2.69%) | |
Feb 13, 2018 | 4.690 | 4.890 | 4.400 | 4.840 | 448,209 | +0.04(+0.83%) |
Feb 12, 2018 | 5.320 | 5.320 | 4.790 | 4.800 | 484,473 | -0.29(-5.70%) |
Feb 09, 2018 | 5.050 | 5.140 | 4.950 | 5.090 | 366,393 | +0.09(+1.80%) |
Feb 08, 2018 | 5.020 | 5.090 | 4.950 | 5.000 | 277,070 | +0.00(+0.00%) |
Feb 07, 2018 | 4.930 | 5.010 | 4.930 | 5.000 | 530,803 | +0.08(+1.63%) |
Feb 06, 2018 | 4.810 | 5.030 | 4.810 | 4.920 | 588,142 | +0.03(+0.61%) |
Feb 05, 2018 | 4.890 | 4.960 | 4.845 | 4.890 | 258,821 | -0.02(-0.41%) |
Feb 02, 2018 | 4.900 | 4.980 | 4.820 | 4.910 | 335,070 | +0.00(+0.00%) |