Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.494 | 5.494 | 5.483 | 5.494 | 232,137 | +0.00(+0.00%) |
Apr 27, 2018 | 5.447 | 5.494 | 5.431 | 5.494 | 229,432 | +0.06(+1.06%) |
Apr 26, 2018 | 5.431 | 5.452 | 5.415 | 5.436 | 258,904 | -0.01(-0.10%) |
Apr 25, 2018 | 5.426 | 5.441 | 5.400 | 5.441 | 277,763 | +0.02(+0.39%) |
Apr 24, 2018 | 5.426 | 5.441 | 5.415 | 5.420 | 395,754 | +0.00(+0.00%) |
Apr 23, 2018 | 5.400 | 5.423 | 5.400 | 5.420 | 223,459 | +0.01(+0.10%) |
Apr 20, 2018 | 5.389 | 5.420 | 5.384 | 5.415 | 226,135 | +0.04(+0.68%) |
Apr 19, 2018 | 5.410 | 5.415 | 5.379 | 5.379 | 461,602 | -0.04(-0.68%) |
Apr 18, 2018 | 5.410 | 5.426 | 5.400 | 5.415 | 304,333 | +0.01(+0.10%) |
Apr 17, 2018 | 5.420 | 5.431 | 5.400 | 5.410 | 334,721 | -0.01(-0.10%) |
Apr 16, 2018 | 5.400 | 5.420 | 5.381 | 5.415 | 287,838 | +0.04(+0.68%) |
Apr 13, 2018 | 5.405 | 5.410 | 5.368 | 5.379 | 317,390 | -0.02(-0.39%) |
Apr 12, 2018 | 5.467 | 5.467 | 5.389 | 5.400 | 395,117 | -0.06(-1.15%) |
Apr 11, 2018 | 5.457 | 5.467 | 5.452 | 5.462 | 225,904 | +0.02(+0.29%) |
Apr 10, 2018 | 5.447 | 5.447 | 5.415 | 5.447 | 420,013 | +0.02(+0.38%) |
Apr 09, 2018 | 5.421 | 5.441 | 5.421 | 5.426 | 378,259 | -0.01(-0.10%) |
Apr 06, 2018 | 5.421 | 5.437 | 5.405 | 5.431 | 255,894 | +0.01(+0.19%) |
Apr 05, 2018 | 5.431 | 5.431 | 5.395 | 5.421 | 317,991 | +0.00(+0.00%) |
Apr 04, 2018 | 5.395 | 5.426 | 5.369 | 5.421 | 575,261 | +0.02(+0.29%) |
Apr 03, 2018 | 5.374 | 5.421 | 5.369 | 5.405 | 591,720 | +0.04(+0.77%) |
Apr 02, 2018 | 5.410 | 5.431 | 5.364 | 5.364 | 807,382 | -0.05(-0.86%) |
Mar 29, 2018 | 5.410 | 5.410 | 5.410 | 0 | +0.02(+0.29%) | |
Mar 28, 2018 | 5.415 | 5.421 | 5.384 | 5.395 | 409,865 | +0.00(+0.00%) |
Mar 27, 2018 | 5.441 | 5.441 | 5.390 | 5.395 | 385,613 | -0.04(-0.67%) |
Mar 26, 2018 | 5.415 | 5.447 | 5.379 | 5.431 | 493,163 | +0.04(+0.77%) |
Mar 23, 2018 | 5.384 | 5.410 | 5.379 | 5.390 | 309,642 | +0.02(+0.39%) |
Mar 22, 2018 | 5.369 | 5.400 | 5.369 | 5.369 | 188,575 | -0.02(-0.29%) |
Mar 21, 2018 | 5.395 | 5.405 | 5.379 | 5.384 | 226,526 | -0.01(-0.10%) |
Mar 20, 2018 | 5.374 | 5.405 | 5.369 | 5.390 | 423,350 | +0.03(+0.48%) |
Mar 19, 2018 | 5.405 | 5.413 | 5.348 | 5.364 | 352,118 | -0.04(-0.77%) |
Mar 16, 2018 | 5.410 | 5.421 | 5.405 | 5.405 | 154,688 | -0.02(-0.38%) |
Mar 15, 2018 | 5.421 | 5.426 | 5.400 | 5.426 | 360,369 | +0.01(+0.10%) |
Mar 14, 2018 | 5.410 | 5.421 | 5.400 | 5.421 | 238,771 | +0.02(+0.38%) |
Mar 13, 2018 | 5.415 | 5.415 | 5.395 | 5.400 | 137,939 | -0.01(-0.10%) |
Mar 12, 2018 | 5.410 | 5.421 | 5.395 | 5.405 | 275,093 | +0.01(+0.19%) |
Mar 09, 2018 | 5.395 | 5.405 | 5.384 | 5.395 | 284,353 | +0.03(+0.48%) |
Mar 08, 2018 | 5.364 | 5.374 | 5.355 | 5.369 | 367,570 | +0.01(+0.19%) |
Mar 07, 2018 | 5.364 | 5.358 | 404,956 | +0.02(+0.39%) | ||
Mar 06, 2018 | 5.338 | 5.338 | 5.307 | 5.338 | 244,132 | +0.02(+0.39%) |
Mar 05, 2018 | 5.328 | 5.328 | 5.302 | 5.317 | 440,686 | -0.02(-0.39%) |
Mar 02, 2018 | 5.292 | 5.338 | 5.292 | 5.338 | 561,265 | +0.03(+0.48%) |
Mar 01, 2018 | 5.322 | 5.348 | 5.307 | 5.312 | 285,311 | -0.01(-0.10%) |
Feb 28, 2018 | 5.322 | 5.342 | 5.312 | 5.317 | 201,926 | +0.01(+0.19%) |
Feb 27, 2018 | 5.328 | 5.338 | 5.302 | 5.307 | 314,606 | -0.01(-0.15%) |
Feb 26, 2018 | 5.297 | 5.348 | 5.297 | 5.315 | 402,681 | +0.02(+0.34%) |
Feb 23, 2018 | 5.312 | 5.328 | 5.292 | 5.297 | 300,381 | -0.01(-0.19%) |
Feb 22, 2018 | 5.250 | 5.310 | 5.250 | 5.307 | 665,385 | +0.06(+1.08%) |
Feb 21, 2018 | 5.225 | 5.261 | 5.212 | 5.250 | 904,212 | +0.04(+0.79%) |
Feb 20, 2018 | 5.214 | 5.225 | 5.194 | 5.209 | 357,093 | -0.01(-0.10%) |
Feb 16, 2018 | 5.214 | 5.214 | 5.214 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.245 | 5.245 | 5.194 | 5.204 | 290,741 | -0.03(-0.59%) |
Feb 14, 2018 | 5.225 | 5.266 | 5.214 | 5.235 | 268,569 | +0.01(+0.20%) |
Feb 13, 2018 | 5.225 | 5.249 | 5.217 | 5.225 | 291,079 | -0.03(-0.49%) |
Feb 12, 2018 | 5.199 | 5.256 | 5.184 | 5.250 | 429,793 | +0.06(+1.19%) |
Feb 09, 2018 | 5.276 | 5.294 | 5.147 | 5.189 | 705,168 | -0.07(-1.27%) |
Feb 08, 2018 | 5.276 | 5.290 | 5.250 | 5.256 | 653,087 | -0.03(-0.58%) |
Feb 07, 2018 | 5.250 | 5.286 | 5.245 | 5.286 | 369,113 | +0.03(+0.58%) |
Feb 06, 2018 | 5.189 | 5.256 | 5.148 | 5.256 | 1,245,555 | +0.01(+0.10%) |
Feb 05, 2018 | 5.235 | 5.296 | 5.199 | 5.250 | 857,408 | -0.02(-0.29%) |
Feb 02, 2018 | 5.215 | 5.266 | 5.189 | 5.266 | 847,920 | +0.03(+0.59%) |