Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.300 | 4.430 | 4.020 | 4.150 | 1,528,809 | -0.11(-2.58%) |
Apr 27, 2018 | 4.410 | 4.460 | 4.210 | 4.260 | 936,937 | -0.12(-2.74%) |
Apr 26, 2018 | 4.380 | 4.510 | 4.310 | 4.380 | 1,033,946 | -0.01(-0.23%) |
Apr 25, 2018 | 4.410 | 4.660 | 4.310 | 4.390 | 1,189,301 | -0.07(-1.57%) |
Apr 24, 2018 | 5.040 | 5.120 | 4.400 | 4.460 | 2,809,289 | -0.50(-10.08%) |
Apr 23, 2018 | 4.870 | 5.200 | 4.830 | 4.960 | 2,907,341 | +0.05(+1.02%) |
Apr 20, 2018 | 4.630 | 4.910 | 4.630 | 4.910 | 1,942,395 | +0.33(+7.21%) |
Apr 19, 2018 | 4.370 | 4.710 | 4.330 | 4.580 | 1,799,907 | +0.33(+7.76%) |
Apr 18, 2018 | 4.270 | 4.420 | 4.180 | 4.250 | 1,066,082 | -0.01(-0.23%) |
Apr 17, 2018 | 3.990 | 4.300 | 3.990 | 4.260 | 1,497,134 | +0.30(+7.58%) |
Apr 16, 2018 | 4.000 | 4.240 | 3.950 | 3.960 | 1,580,483 | +0.02(+0.51%) |
Apr 13, 2018 | 4.100 | 4.120 | 3.900 | 3.940 | 1,011,728 | -0.13(-3.19%) |
Apr 12, 2018 | 3.970 | 4.260 | 3.970 | 4.070 | 1,070,360 | +0.11(+2.78%) |
Apr 11, 2018 | 4.030 | 4.120 | 3.900 | 3.960 | 940,439 | -0.04(-1.00%) |
Apr 10, 2018 | 4.180 | 4.300 | 3.910 | 4.000 | 1,250,247 | -0.15(-3.61%) |
Apr 09, 2018 | 4.160 | 4.310 | 4.040 | 4.150 | 976,329 | +0.01(+0.24%) |
Apr 06, 2018 | 4.340 | 4.410 | 4.100 | 4.140 | 1,583,182 | -0.22(-5.05%) |
Apr 05, 2018 | 4.390 | 4.520 | 4.300 | 4.360 | 1,147,901 | -0.06(-1.36%) |
Apr 04, 2018 | 4.180 | 4.490 | 3.900 | 4.420 | 2,375,534 | +0.18(+4.25%) |
Apr 03, 2018 | 4.510 | 4.530 | 3.810 | 4.240 | 3,199,367 | -0.27(-5.99%) |
Apr 02, 2018 | 4.580 | 4.650 | 4.320 | 4.510 | 1,449,290 | -0.06(-1.31%) |
Mar 29, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.02(-0.44%) | |
Mar 28, 2018 | 5.080 | 5.270 | 4.393 | 4.590 | 3,758,238 | -0.49(-9.65%) |
Mar 27, 2018 | 4.970 | 5.580 | 4.950 | 5.080 | 4,006,521 | +0.16(+3.25%) |
Mar 26, 2018 | 4.950 | 4.970 | 4.620 | 4.920 | 1,892,221 | +0.09(+1.86%) |
Mar 23, 2018 | 4.770 | 4.970 | 4.660 | 4.830 | 1,296,529 | +0.10(+2.11%) |
Mar 22, 2018 | 4.690 | 4.900 | 4.511 | 4.730 | 1,949,260 | +0.02(+0.42%) |
Mar 21, 2018 | 4.800 | 4.900 | 4.530 | 4.710 | 2,366,692 | -0.05(-1.05%) |
Mar 20, 2018 | 4.760 | 4.971 | 4.720 | 4.760 | 2,310,904 | +0.02(+0.42%) |
Mar 19, 2018 | 4.700 | 4.800 | 4.600 | 4.740 | 1,572,280 | +0.02(+0.42%) |
Mar 16, 2018 | 4.420 | 4.740 | 4.380 | 4.720 | 3,552,590 | +0.31(+7.03%) |
Mar 15, 2018 | 4.280 | 4.480 | 4.130 | 4.410 | 1,358,597 | +0.16(+3.76%) |
Mar 14, 2018 | 3.980 | 4.440 | 3.960 | 4.250 | 2,891,862 | +0.27(+6.78%) |
Mar 13, 2018 | 4.060 | 4.140 | 3.810 | 3.980 | 1,045,870 | -0.07(-1.73%) |
Mar 12, 2018 | 3.890 | 4.250 | 3.770 | 4.050 | 2,481,348 | +0.18(+4.65%) |
Mar 09, 2018 | 3.800 | 3.900 | 3.730 | 3.870 | 1,226,556 | +0.08(+2.11%) |
Mar 08, 2018 | 3.950 | 3.950 | 3.630 | 3.790 | 1,562,843 | -0.13(-3.32%) |
Mar 07, 2018 | 3.980 | 3.920 | 1,676,692 | +0.07(+1.82%) | ||
Mar 06, 2018 | 3.770 | 3.980 | 3.700 | 3.850 | 2,418,017 | +0.14(+3.77%) |
Mar 05, 2018 | 3.450 | 3.880 | 3.310 | 3.710 | 3,537,016 | +0.28(+8.16%) |
Mar 02, 2018 | 3.270 | 3.477 | 3.140 | 3.430 | 2,685,441 | +0.12(+3.63%) |
Mar 01, 2018 | 3.320 | 3.490 | 3.210 | 3.310 | 3,206,427 | -0.01(-0.30%) |
Feb 28, 2018 | 3.200 | 3.440 | 3.070 | 3.320 | 4,833,336 | +0.53(+19.00%) |
Feb 27, 2018 | 2.670 | 2.915 | 2.590 | 2.790 | 2,743,030 | +0.11(+4.10%) |
Feb 26, 2018 | 2.500 | 2.690 | 2.400 | 2.680 | 851,212 | +0.21(+8.50%) |
Feb 23, 2018 | 2.450 | 2.488 | 2.373 | 2.470 | 453,527 | +0.04(+1.65%) |
Feb 22, 2018 | 2.630 | 2.630 | 2.400 | 2.430 | 742,957 | -0.20(-7.60%) |
Feb 21, 2018 | 2.580 | 2.670 | 2.570 | 2.630 | 720,409 | +0.08(+3.14%) |
Feb 20, 2018 | 2.780 | 2.800 | 2.530 | 2.550 | 1,174,612 | -0.27(-9.57%) |
Feb 16, 2018 | 2.820 | 2.820 | 2.820 | 0 | +0.06(+2.17%) | |
Feb 15, 2018 | 2.730 | 2.850 | 2.650 | 2.760 | 1,085,993 | +0.09(+3.37%) |
Feb 14, 2018 | 2.830 | 2.850 | 2.660 | 2.670 | 996,878 | -0.18(-6.32%) |
Feb 13, 2018 | 2.640 | 2.870 | 2.550 | 2.850 | 1,095,834 | +0.19(+7.14%) |
Feb 12, 2018 | 2.320 | 2.750 | 2.320 | 2.660 | 1,832,857 | +0.37(+16.16%) |
Feb 09, 2018 | 2.300 | 2.390 | 2.100 | 2.290 | 1,156,439 | +0.01(+0.44%) |
Feb 08, 2018 | 2.590 | 2.300 | 2.280 | 1,000,028 | -0.25(-9.88%) | |
Feb 07, 2018 | 2.330 | 2.540 | 2.320 | 2.530 | 1,066,880 | +0.22(+9.52%) |
Feb 06, 2018 | 2.210 | 2.370 | 2.200 | 2.310 | 975,886 | +0.02(+0.87%) |
Feb 05, 2018 | 2.000 | 2.415 | 2.000 | 2.290 | 2,087,453 | +0.22(+10.63%) |
Feb 02, 2018 | 2.160 | 2.170 | 2.010 | 2.070 | 563,301 | -0.10(-4.61%) |