Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.580 | 5.585 | 5.542 | 5.542 | 1,376,284 | -0.05(-0.95%) |
Apr 27, 2018 | 5.550 | 5.596 | 5.527 | 5.596 | 1,252,497 | -0.02(-0.27%) |
Apr 26, 2018 | 5.588 | 5.622 | 5.550 | 5.611 | 2,922,507 | +0.04(+0.68%) |
Apr 25, 2018 | 5.618 | 5.622 | 5.557 | 5.573 | 3,666,710 | -0.07(-1.22%) |
Apr 24, 2018 | 5.672 | 5.710 | 5.618 | 5.641 | 4,131,706 | -0.02(-0.27%) |
Apr 23, 2018 | 5.657 | 5.672 | 5.641 | 5.657 | 1,981,914 | +0.05(+0.82%) |
Apr 20, 2018 | 5.596 | 5.626 | 5.588 | 5.611 | 898,708 | +0.02(+0.27%) |
Apr 19, 2018 | 5.588 | 5.626 | 5.580 | 5.596 | 1,375,365 | +0.01(+0.14%) |
Apr 18, 2018 | 5.603 | 5.634 | 5.580 | 5.588 | 1,662,593 | +0.08(+1.53%) |
Apr 17, 2018 | 5.512 | 5.535 | 5.466 | 5.504 | 1,751,823 | +0.00(+0.00%) |
Apr 16, 2018 | 5.504 | 5.519 | 5.489 | 5.504 | 890,239 | +0.01(+0.14%) |
Apr 13, 2018 | 5.550 | 5.554 | 5.489 | 5.496 | 1,463,409 | -0.02(-0.42%) |
Apr 12, 2018 | 5.504 | 5.535 | 5.466 | 5.519 | 2,841,823 | +0.11(+2.12%) |
Apr 11, 2018 | 5.420 | 5.435 | 5.389 | 5.405 | 2,027,014 | +0.05(+0.85%) |
Apr 10, 2018 | 5.344 | 5.382 | 5.325 | 5.359 | 2,009,234 | +0.15(+2.78%) |
Apr 09, 2018 | 5.229 | 5.275 | 5.214 | 5.214 | 3,071,068 | +0.03(+0.59%) |
Apr 06, 2018 | 5.229 | 5.256 | 5.160 | 5.183 | 2,362,866 | +0.00(+0.00%) |
Apr 05, 2018 | 5.176 | 5.199 | 5.160 | 5.183 | 1,987,106 | +0.08(+1.65%) |
Apr 04, 2018 | 5.038 | 5.115 | 5.031 | 5.099 | 1,391,230 | -0.06(-1.18%) |
Apr 03, 2018 | 5.122 | 5.176 | 5.099 | 5.160 | 1,634,664 | +0.07(+1.35%) |
Apr 02, 2018 | 5.145 | 5.176 | 5.046 | 5.092 | 1,645,175 | -0.08(-1.48%) |
Mar 29, 2018 | 5.168 | 5.168 | 5.168 | 0 | +0.01(+0.15%) | |
Mar 28, 2018 | 5.145 | 5.191 | 5.088 | 5.160 | 2,875,577 | +0.08(+1.65%) |
Mar 27, 2018 | 5.191 | 5.191 | 5.046 | 5.076 | 1,544,836 | -0.09(-1.77%) |
Mar 26, 2018 | 5.122 | 5.183 | 5.084 | 5.168 | 3,421,861 | +0.16(+3.20%) |
Mar 23, 2018 | 5.069 | 5.080 | 5.000 | 5.008 | 2,478,021 | -0.04(-0.76%) |
Mar 22, 2018 | 5.160 | 5.176 | 5.038 | 5.046 | 3,670,307 | -0.19(-3.64%) |
Mar 21, 2018 | 5.252 | 5.290 | 5.237 | 5.237 | 2,912,315 | -0.03(-0.58%) |
Mar 20, 2018 | 5.267 | 5.336 | 5.260 | 5.267 | 6,376,514 | +0.04(+0.73%) |
Mar 19, 2018 | 5.275 | 5.176 | 5.229 | 1,730,583 | -0.03(-0.58%) | |
Mar 16, 2018 | 5.283 | 5.295 | 5.244 | 5.260 | 1,467,083 | +0.00(+0.00%) |
Mar 15, 2018 | 5.267 | 5.290 | 5.237 | 5.260 | 1,779,826 | +0.06(+1.17%) |
Mar 14, 2018 | 5.252 | 5.260 | 5.183 | 5.199 | 1,417,392 | +0.01(+0.15%) |
Mar 13, 2018 | 5.267 | 5.283 | 5.183 | 5.191 | 1,494,017 | -0.05(-0.87%) |
Mar 12, 2018 | 5.290 | 5.298 | 5.232 | 5.237 | 2,292,509 | -0.04(-0.72%) |
Mar 09, 2018 | 5.244 | 5.283 | 5.229 | 5.275 | 1,169,354 | +0.02(+0.29%) |
Mar 08, 2018 | 5.275 | 5.294 | 5.237 | 5.260 | 1,135,844 | -0.01(-0.14%) |
Mar 07, 2018 | 5.275 | 5.214 | 5.267 | 1,291,690 | +0.02(+0.44%) | |
Mar 06, 2018 | 5.252 | 5.260 | 5.222 | 5.244 | 1,789,247 | +0.05(+1.03%) |
Mar 05, 2018 | 5.099 | 5.206 | 5.099 | 5.191 | 1,643,514 | +0.06(+1.19%) |
Mar 02, 2018 | 5.084 | 5.138 | 5.046 | 5.130 | 3,892,555 | -0.07(-1.32%) |
Mar 01, 2018 | 5.244 | 5.279 | 5.153 | 5.199 | 2,854,795 | -0.08(-1.59%) |
Feb 28, 2018 | 5.351 | 5.363 | 5.271 | 5.283 | 2,820,669 | -0.01(-0.14%) |
Feb 27, 2018 | 5.313 | 5.336 | 5.283 | 5.290 | 2,704,483 | -0.02(-0.43%) |
Feb 26, 2018 | 5.294 | 5.313 | 5.254 | 5.313 | 3,536,720 | +0.02(+0.29%) |
Feb 23, 2018 | 5.252 | 5.306 | 5.237 | 5.298 | 2,191,671 | +0.10(+1.91%) |
Feb 22, 2018 | 5.191 | 5.199 | 2,396,828 | -0.08(-1.59%) | ||
Feb 21, 2018 | 5.275 | 5.359 | 5.298 | 5.283 | 2,744,766 | -0.02(-0.29%) |
Feb 20, 2018 | 5.283 | 5.306 | 5.254 | 5.298 | 3,336,578 | +0.07(+1.31%) |
Feb 16, 2018 | 5.229 | 5.229 | 5.229 | 0 | -0.05(-0.87%) | |
Feb 15, 2018 | 5.313 | 5.321 | 5.229 | 5.275 | 3,493,880 | +0.11(+2.22%) |
Feb 14, 2018 | 5.031 | 5.176 | 5.023 | 5.160 | 3,288,587 | +0.13(+2.58%) |
Feb 13, 2018 | 5.015 | 5.054 | 5.000 | 5.031 | 3,081,017 | +0.03(+0.61%) |
Feb 12, 2018 | 4.985 | 5.031 | 4.947 | 5.000 | 2,401,794 | +0.08(+1.55%) |
Feb 09, 2018 | 4.954 | 4.977 | 4.809 | 4.924 | 7,016,567 | -0.03(-0.62%) |
Feb 08, 2018 | 5.092 | 5.092 | 4.947 | 4.954 | 10,872,119 | -0.15(-2.84%) |
Feb 07, 2018 | 5.084 | 5.138 | 5.069 | 5.099 | 11,028,902 | +0.03(+0.60%) |
Feb 06, 2018 | 4.947 | 5.099 | 4.947 | 5.069 | 16,639,467 | -0.03(-0.52%) |
Feb 05, 2018 | 5.153 | 5.237 | 5.035 | 5.096 | 11,080,602 | -0.07(-1.40%) |
Feb 02, 2018 | 5.271 | 5.271 | 5.168 | 5.168 | 3,139,038 | -0.08(-1.60%) |