Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.060 | 5.080 | 4.970 | 4.970 | 2,273,466 | -0.11(-2.17%) |
Apr 27, 2018 | 5.060 | 5.110 | 5.050 | 5.080 | 611,797 | +0.02(+0.40%) |
Apr 26, 2018 | 5.020 | 5.130 | 5.010 | 5.060 | 2,171,267 | +0.06(+1.20%) |
Apr 25, 2018 | 4.950 | 5.040 | 4.950 | 5.000 | 1,613,162 | -0.02(-0.40%) |
Apr 24, 2018 | 5.000 | 5.040 | 4.960 | 5.020 | 1,312,795 | +0.05(+1.01%) |
Apr 23, 2018 | 4.830 | 5.010 | 4.830 | 4.970 | 2,174,221 | +0.04(+0.81%) |
Apr 20, 2018 | 4.860 | 4.940 | 4.810 | 4.930 | 1,267,116 | +0.05(+1.02%) |
Apr 19, 2018 | 4.930 | 4.940 | 4.840 | 4.880 | 1,192,402 | -0.06(-1.21%) |
Apr 18, 2018 | 4.950 | 5.040 | 4.910 | 4.940 | 2,928,922 | +0.07(+1.44%) |
Apr 17, 2018 | 4.810 | 4.930 | 4.790 | 4.870 | 1,732,049 | +0.06(+1.25%) |
Apr 16, 2018 | 4.850 | 4.870 | 4.800 | 4.810 | 1,799,529 | -0.02(-0.41%) |
Apr 13, 2018 | 4.770 | 4.910 | 4.770 | 4.830 | 2,138,879 | +0.06(+1.26%) |
Apr 12, 2018 | 4.720 | 4.810 | 4.670 | 4.770 | 2,778,824 | -0.01(-0.21%) |
Apr 11, 2018 | 4.730 | 4.810 | 4.700 | 4.780 | 6,523,505 | +0.15(+3.24%) |
Apr 10, 2018 | 4.560 | 4.680 | 4.510 | 4.630 | 3,542,704 | +0.03(+0.65%) |
Apr 09, 2018 | 4.950 | 4.970 | 4.550 | 4.600 | 5,682,208 | -0.44(-8.73%) |
Apr 06, 2018 | 5.090 | 5.150 | 5.020 | 5.040 | 2,755,970 | -0.01(-0.20%) |
Apr 05, 2018 | 4.980 | 5.060 | 4.970 | 5.050 | 1,976,553 | +0.03(+0.60%) |
Apr 04, 2018 | 5.130 | 5.140 | 5.005 | 5.020 | 2,296,811 | -0.04(-0.79%) |
Apr 03, 2018 | 5.060 | 5.130 | 4.970 | 5.060 | 2,284,694 | -0.07(-1.36%) |
Apr 02, 2018 | 5.130 | 5.150 | 5.095 | 5.130 | 1,681,538 | +0.04(+0.79%) |
Mar 29, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.08(+1.60%) | |
Mar 28, 2018 | 5.070 | 5.140 | 4.965 | 5.010 | 2,874,641 | -0.08(-1.57%) |
Mar 27, 2018 | 5.030 | 5.140 | 5.005 | 5.090 | 2,647,555 | -0.07(-1.36%) |
Mar 26, 2018 | 5.000 | 5.180 | 5.000 | 5.160 | 4,941,319 | +0.20(+4.03%) |
Mar 23, 2018 | 4.780 | 5.010 | 4.750 | 4.960 | 4,485,022 | +0.29(+6.21%) |
Mar 22, 2018 | 4.790 | 4.820 | 4.670 | 4.670 | 3,156,702 | -0.12(-2.51%) |
Mar 21, 2018 | 4.730 | 4.835 | 4.700 | 4.790 | 5,124,869 | +0.08(+1.70%) |
Mar 20, 2018 | 4.780 | 4.800 | 4.670 | 4.710 | 1,888,777 | -0.08(-1.67%) |
Mar 19, 2018 | 4.750 | 4.810 | 4.720 | 4.790 | 1,868,513 | +0.04(+0.84%) |
Mar 16, 2018 | 4.760 | 4.830 | 4.700 | 4.750 | 7,903,180 | -0.02(-0.42%) |
Mar 15, 2018 | 4.720 | 4.780 | 4.680 | 4.770 | 2,392,519 | +0.03(+0.63%) |
Mar 14, 2018 | 4.670 | 4.785 | 4.660 | 4.740 | 1,979,898 | +0.08(+1.72%) |
Mar 13, 2018 | 4.630 | 4.700 | 4.610 | 4.660 | 1,599,402 | +0.04(+0.87%) |
Mar 12, 2018 | 4.530 | 4.620 | 4.510 | 4.620 | 1,642,674 | +0.07(+1.54%) |
Mar 09, 2018 | 4.650 | 4.660 | 4.550 | 4.550 | 1,614,318 | -0.11(-2.36%) |
Mar 08, 2018 | 4.700 | 4.730 | 4.600 | 4.660 | 1,639,462 | +0.00(+0.00%) |
Mar 07, 2018 | 4.650 | 4.660 | 2,346,476 | -0.15(-3.12%) | ||
Mar 06, 2018 | 4.780 | 4.820 | 4.730 | 4.810 | 2,347,158 | +0.08(+1.69%) |
Mar 05, 2018 | 4.690 | 4.730 | 4.630 | 4.730 | 1,974,169 | +0.04(+0.85%) |
Mar 02, 2018 | 4.760 | 4.815 | 4.670 | 4.690 | 2,004,637 | -0.03(-0.64%) |
Mar 01, 2018 | 4.560 | 4.750 | 4.500 | 4.720 | 2,775,590 | +0.11(+2.39%) |
Feb 28, 2018 | 4.550 | 4.620 | 4.540 | 4.610 | 3,364,395 | +0.07(+1.54%) |
Feb 27, 2018 | 4.520 | 4.580 | 4.440 | 4.540 | 2,444,228 | -0.04(-0.87%) |
Feb 26, 2018 | 4.600 | 4.680 | 4.550 | 4.580 | 1,890,842 | +0.03(+0.66%) |
Feb 23, 2018 | 4.630 | 4.630 | 4.540 | 4.550 | 1,774,670 | -0.06(-1.30%) |
Feb 22, 2018 | 4.730 | 4.780 | 4.610 | 4.610 | 2,109,360 | -0.09(-1.91%) |
Feb 21, 2018 | 4.850 | 4.850 | 4.700 | 4.700 | 3,606,446 | -0.09(-1.88%) |
Feb 20, 2018 | 4.910 | 4.970 | 4.790 | 4.790 | 3,193,620 | -0.16(-3.23%) |
Feb 16, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.02(-0.40%) | |
Feb 15, 2018 | 5.280 | 5.280 | 4.820 | 4.970 | 11,487,345 | -0.39(-7.28%) |
Feb 14, 2018 | 4.960 | 5.380 | 4.950 | 5.360 | 7,851,379 | +0.41(+8.28%) |
Feb 13, 2018 | 4.920 | 4.950 | 4,127,000 | -0.07(-1.39%) | ||
Feb 12, 2018 | 4.930 | 5.060 | 4.900 | 5.020 | 4,466,484 | +0.13(+2.66%) |
Feb 09, 2018 | 4.990 | 4.990 | 4.760 | 4.890 | 3,364,309 | -0.10(-2.00%) |
Feb 08, 2018 | 4.950 | 5.090 | 4.920 | 4.990 | 2,713,850 | +0.04(+0.81%) |
Feb 07, 2018 | 4.960 | 5.060 | 4.890 | 4.950 | 2,908,169 | -0.04(-0.80%) |
Feb 06, 2018 | 5.050 | 5.170 | 4.950 | 4.990 | 3,557,179 | -0.17(-3.29%) |
Feb 05, 2018 | 5.080 | 5.160 | 5.030 | 5.160 | 2,318,599 | +0.08(+1.57%) |
Feb 02, 2018 | 5.210 | 5.260 | 5.070 | 5.080 | 2,853,090 | -0.25(-4.69%) |