Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.100 | 5.305 | 5.100 | 5.305 | 6,971 | +0.14(+2.79%) |
Apr 27, 2018 | 5.130 | 5.171 | 5.130 | 5.161 | 955 | +0.05(+0.89%) |
Apr 26, 2018 | 5.077 | 5.252 | 5.077 | 5.115 | 711 | -0.14(-2.60%) |
Apr 25, 2018 | 5.070 | 5.252 | 5.070 | 5.252 | 439 | +0.08(+1.49%) |
Apr 24, 2018 | 5.297 | 5.297 | 5.077 | 5.175 | 15,578 | -0.12(-2.31%) |
Apr 23, 2018 | 5.077 | 5.297 | 5.077 | 5.297 | 1,211 | +0.04(+0.72%) |
Apr 20, 2018 | 5.100 | 5.267 | 5.100 | 5.259 | 2,903 | +0.18(+3.58%) |
Apr 19, 2018 | 5.305 | 5.305 | 5.077 | 5.077 | 8,577 | -0.08(-1.49%) |
Apr 18, 2018 | 5.161 | 5.161 | 5.154 | 5.154 | 467 | -0.08(-1.43%) |
Apr 17, 2018 | 5.100 | 5.229 | 5.100 | 5.229 | 2,133 | +0.08(+1.47%) |
Apr 16, 2018 | 5.290 | 5.290 | 5.070 | 5.153 | 7,431 | -0.08(-1.45%) |
Apr 13, 2018 | 5.062 | 5.267 | 5.062 | 5.229 | 694 | -0.05(-0.86%) |
Apr 12, 2018 | 5.077 | 5.297 | 5.077 | 5.274 | 678 | +0.05(+0.87%) |
Apr 11, 2018 | 4.933 | 5.267 | 4.933 | 5.229 | 3,514 | +0.07(+1.32%) |
Apr 10, 2018 | 5.040 | 5.176 | 5.040 | 5.161 | 2,744 | -0.22(-4.08%) |
Apr 09, 2018 | 5.297 | 5.381 | 5.297 | 5.381 | 6,787 | +0.00(+0.00%) |
Apr 05, 2018 | 5.381 | 5.381 | 5.381 | 0 | +0.06(+1.14%) | |
Apr 04, 2018 | 5.297 | 5.320 | 5.297 | 5.320 | 835 | -0.02(-0.28%) |
Apr 03, 2018 | 5.328 | 5.335 | 5.328 | 5.335 | 3,234 | -0.01(-0.22%) |
Apr 02, 2018 | 5.347 | 5.347 | 5.347 | 5.347 | 131 | -0.03(-0.63%) |
Mar 29, 2018 | 5.381 | 5.381 | 5.381 | 0 | +0.04(+0.71%) | |
Mar 27, 2018 | 5.343 | 5.343 | 5.343 | 34 | -0.02(-0.28%) | |
Mar 26, 2018 | 5.358 | 5.358 | 5.358 | 5.358 | 242 | -0.01(-0.14%) |
Mar 23, 2018 | 5.203 | 5.365 | 5.203 | 5.365 | 349 | -0.01(-0.15%) |
Mar 22, 2018 | 5.373 | 5.373 | 5.358 | 5.373 | 620 | +0.02(+0.28%) |
Mar 21, 2018 | 5.164 | 5.373 | 5.153 | 5.358 | 5,249 | +0.27(+5.21%) |
Mar 20, 2018 | 5.381 | 5.381 | 4.926 | 5.093 | 7,046 | -0.29(-5.35%) |
Mar 19, 2018 | 5.471 | 5.471 | 5.381 | 5.381 | 4,680 | -0.01(-0.14%) |
Mar 16, 2018 | 5.396 | 5.471 | 5.388 | 5.388 | 4,795 | -0.08(-1.52%) |
Mar 15, 2018 | 5.471 | 5.471 | 5.471 | 5.471 | 402 | +0.02(+0.28%) |
Mar 14, 2018 | 5.456 | 5.456 | 5.456 | 5.456 | 654 | -0.02(-0.41%) |
Mar 13, 2018 | 5.479 | 5.479 | 5.441 | 5.479 | 6,764 | -0.00(-0.00%) |
Mar 12, 2018 | 5.479 | 5.479 | 5.479 | 5.479 | 1,125 | +0.02(+0.42%) |
Mar 09, 2018 | 5.456 | 5.457 | 5.456 | 5.456 | 4,022 | -0.02(-0.41%) |
Mar 08, 2018 | 5.449 | 5.479 | 5.449 | 5.479 | 2,484 | +0.15(+2.84%) |
Mar 07, 2018 | 5.479 | 5.479 | 5.328 | 5.328 | 600 | -0.13(-2.36%) |
Mar 06, 2018 | 5.456 | 5.456 | 5.443 | 5.456 | 1,955 | +0.04(+0.70%) |
Mar 02, 2018 | 5.418 | 5.418 | 5.418 | 0 | -0.02(-0.28%) | |
Mar 01, 2018 | 5.393 | 5.434 | 5.393 | 5.434 | 2,375 | -0.01(-0.14%) |
Feb 28, 2018 | 5.392 | 5.441 | 5.392 | 5.441 | 4,421 | +0.03(+0.57%) |
Feb 27, 2018 | 5.418 | 5.418 | 5.381 | 5.411 | 3,614 | +0.02(+0.42%) |
Feb 26, 2018 | 5.441 | 5.441 | 5.331 | 5.388 | 3,143 | -0.09(-1.66%) |
Feb 23, 2018 | 5.471 | 5.487 | 5.456 | 5.479 | 1,469 | +0.02(+0.42%) |
Feb 22, 2018 | 5.494 | 5.494 | 5.456 | 5.456 | 5,002 | -0.04(-0.69%) |
Feb 21, 2018 | 5.420 | 5.494 | 5.420 | 5.494 | 1,716 | +0.06(+1.15%) |
Feb 20, 2018 | 5.487 | 5.487 | 5.432 | 5.432 | 3,777 | -0.06(-1.14%) |
Feb 16, 2018 | 5.494 | 5.494 | 5.494 | 0 | +0.29(+5.53%) | |
Feb 15, 2018 | 5.320 | 5.320 | 5.153 | 5.206 | 3,046 | -0.09(-1.72%) |
Feb 14, 2018 | 5.274 | 5.297 | 5.153 | 5.297 | 3,527 | -0.01(-0.14%) |
Feb 13, 2018 | 5.259 | 5.305 | 5.259 | 5.305 | 1,398 | +0.02(+0.43%) |
Feb 12, 2018 | 5.199 | 5.362 | 5.153 | 5.282 | 20,554 | -0.02(-0.29%) |
Feb 09, 2018 | 5.273 | 5.297 | 5.256 | 5.297 | 3,176 | -0.01(-0.14%) |
Feb 08, 2018 | 5.145 | 5.308 | 5.145 | 5.305 | 6,764 | +0.14(+2.79%) |
Feb 07, 2018 | 5.002 | 5.146 | 5.002 | 5.161 | 6,128 | +0.05(+0.89%) |
Feb 06, 2018 | 5.115 | 5.115 | 4.975 | 5.115 | 3,267 | +0.05(+1.05%) |
Feb 05, 2018 | 5.047 | 5.062 | 5.047 | 5.062 | 4,960 | +0.01(+0.15%) |
Feb 02, 2018 | 5.070 | 5.100 | 5.055 | 5.055 | 1,768 | -0.05(-1.04%) |