Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.100 | 5.185 | 5.090 | 5.109 | 1,141,993 | -0.07(-1.28%) |
Apr 27, 2018 | 5.100 | 5.223 | 5.090 | 5.176 | 1,112,461 | +0.08(+1.48%) |
Apr 26, 2018 | 5.071 | 5.147 | 5.053 | 5.100 | 1,109,452 | -0.01(-0.19%) |
Apr 25, 2018 | 5.062 | 5.213 | 5.062 | 5.109 | 765,829 | -0.04(-0.74%) |
Apr 24, 2018 | 5.128 | 5.166 | 5.100 | 5.147 | 1,189,448 | +0.06(+1.12%) |
Apr 23, 2018 | 5.147 | 5.152 | 5.071 | 5.090 | 1,378,514 | -0.12(-2.36%) |
Apr 20, 2018 | 5.223 | 5.232 | 5.166 | 5.213 | 948,378 | -0.04(-0.72%) |
Apr 19, 2018 | 5.422 | 5.431 | 5.213 | 5.251 | 1,759,406 | -0.15(-2.80%) |
Apr 18, 2018 | 5.431 | 5.478 | 5.346 | 5.403 | 2,440,218 | +0.06(+1.06%) |
Apr 17, 2018 | 5.336 | 5.384 | 5.303 | 5.346 | 1,075,113 | +0.00(+0.00%) |
Apr 16, 2018 | 5.431 | 5.450 | 5.299 | 5.346 | 1,322,341 | -0.07(-1.22%) |
Apr 13, 2018 | 5.289 | 5.422 | 5.247 | 5.412 | 1,691,849 | +0.21(+4.00%) |
Apr 12, 2018 | 5.223 | 5.331 | 5.166 | 5.204 | 1,529,707 | -0.06(-1.08%) |
Apr 11, 2018 | 5.232 | 5.450 | 5.232 | 5.261 | 3,312,675 | +0.08(+1.64%) |
Apr 10, 2018 | 5.138 | 5.251 | 5.086 | 5.176 | 1,544,594 | +0.12(+2.43%) |
Apr 09, 2018 | 5.157 | 5.166 | 5.006 | 5.053 | 2,345,358 | -0.13(-2.55%) |
Apr 06, 2018 | 5.053 | 5.194 | 5.053 | 5.185 | 1,731,505 | +0.15(+3.00%) |
Apr 05, 2018 | 4.911 | 5.091 | 4.892 | 5.034 | 2,333,573 | +0.07(+1.33%) |
Apr 04, 2018 | 4.949 | 5.171 | 4.930 | 4.968 | 2,869,179 | +0.08(+1.74%) |
Apr 03, 2018 | 4.987 | 5.006 | 4.854 | 4.883 | 2,364,488 | -0.12(-2.45%) |
Apr 02, 2018 | 4.949 | 5.109 | 4.911 | 5.006 | 1,681,361 | +0.08(+1.73%) |
Mar 29, 2018 | 4.921 | 4.921 | 4.921 | 0 | +0.14(+2.96%) | |
Mar 28, 2018 | 4.779 | 4.878 | 4.779 | 4.779 | 3,219,777 | -0.04(-0.78%) |
Mar 27, 2018 | 4.873 | 4.911 | 4.779 | 4.817 | 4,157,443 | -0.12(-2.49%) |
Mar 26, 2018 | 5.128 | 5.157 | 4.892 | 4.939 | 2,567,554 | -0.16(-3.15%) |
Mar 23, 2018 | 5.006 | 5.157 | 4.987 | 5.100 | 2,661,531 | +0.25(+5.06%) |
Mar 22, 2018 | 4.836 | 4.930 | 4.807 | 4.854 | 1,687,007 | -0.04(-0.77%) |
Mar 21, 2018 | 4.788 | 4.911 | 4.741 | 4.892 | 2,328,288 | +0.20(+4.23%) |
Mar 20, 2018 | 4.769 | 4.780 | 4.689 | 4.694 | 3,101,290 | -0.09(-1.97%) |
Mar 19, 2018 | 4.883 | 4.911 | 4.694 | 4.788 | 2,383,981 | -0.11(-2.31%) |
Mar 16, 2018 | 4.864 | 4.958 | 4.793 | 4.902 | 4,025,308 | +0.06(+1.17%) |
Mar 15, 2018 | 4.779 | 4.873 | 4.713 | 4.845 | 3,952,781 | +0.02(+0.39%) |
Mar 14, 2018 | 4.798 | 4.869 | 4.769 | 4.826 | 1,181,056 | +0.03(+0.59%) |
Mar 13, 2018 | 4.666 | 4.845 | 4.656 | 4.798 | 1,847,908 | +0.14(+3.04%) |
Mar 12, 2018 | 4.675 | 4.684 | 4.562 | 4.656 | 2,903,214 | -0.07(-1.40%) |
Mar 09, 2018 | 4.694 | 4.803 | 4.684 | 4.722 | 1,490,932 | +0.01(+0.20%) |
Mar 08, 2018 | 4.741 | 4.765 | 4.628 | 4.713 | 2,485,012 | -0.03(-0.60%) |
Mar 07, 2018 | 4.732 | 4.741 | 2,347,014 | -0.21(-4.20%) | ||
Mar 06, 2018 | 5.053 | 5.095 | 4.939 | 4.949 | 1,992,867 | -0.02(-0.38%) |
Mar 05, 2018 | 4.911 | 4.996 | 4.883 | 4.968 | 1,277,442 | +0.05(+0.96%) |
Mar 02, 2018 | 4.958 | 5.043 | 4.902 | 4.921 | 1,673,575 | +0.00(+0.00%) |
Mar 01, 2018 | 4.751 | 4.996 | 4.675 | 4.921 | 2,735,810 | +0.12(+2.56%) |
Feb 28, 2018 | 4.807 | 4.869 | 4.741 | 4.798 | 1,665,607 | +0.01(+0.20%) |
Feb 27, 2018 | 4.854 | 4.911 | 4.779 | 4.788 | 2,762,902 | -0.13(-2.69%) |
Feb 26, 2018 | 4.845 | 4.944 | 4.831 | 4.921 | 1,461,941 | +0.11(+2.36%) |
Feb 23, 2018 | 4.675 | 4.836 | 4.638 | 4.807 | 1,642,150 | +0.13(+2.83%) |
Feb 22, 2018 | 4.675 | 4,423,220 | -0.38(-7.48%) | |||
Feb 21, 2018 | 5.138 | 5.242 | 5.034 | 5.053 | 2,234,092 | -0.02(-0.37%) |
Feb 20, 2018 | 5.194 | 5.251 | 5.072 | 5.072 | 1,693,275 | -0.24(-4.45%) |
Feb 16, 2018 | 5.308 | 5.308 | 5.308 | 0 | -0.07(-1.23%) | |
Feb 15, 2018 | 5.364 | 5.412 | 5.289 | 5.374 | 2,037,676 | +0.00(+0.00%) |
Feb 14, 2018 | 5.091 | 5.440 | 5.081 | 5.374 | 2,452,310 | +0.29(+5.76%) |
Feb 13, 2018 | 5.147 | 5.157 | 5.034 | 5.081 | 984,664 | -0.05(-0.92%) |
Feb 12, 2018 | 4.911 | 5.204 | 4.817 | 5.128 | 2,452,680 | +0.26(+5.44%) |
Feb 09, 2018 | 5.100 | 5.119 | 4.732 | 4.864 | 3,419,301 | -0.21(-4.10%) |
Feb 08, 2018 | 5.109 | 5.176 | 5.024 | 5.072 | 2,507,206 | -0.01(-0.19%) |
Feb 07, 2018 | 5.185 | 5.270 | 5.076 | 5.081 | 3,849,757 | -0.13(-2.54%) |
Feb 06, 2018 | 5.336 | 5.421 | 5.213 | 5.213 | 2,341,009 | -0.17(-3.24%) |
Feb 05, 2018 | 5.402 | 5.449 | 5.298 | 5.388 | 2,068,519 | +0.04(+0.80%) |
Feb 02, 2018 | 5.544 | 5.563 | 5.346 | 5.346 | 2,705,142 | -0.30(-5.35%) |