Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.586 | 5.590 | 5.548 | 5.548 | 1,374,927 | -0.05(-0.95%) |
Apr 27, 2018 | 5.555 | 5.601 | 5.532 | 5.601 | 1,251,262 | -0.02(-0.27%) |
Apr 26, 2018 | 5.593 | 5.628 | 5.555 | 5.616 | 2,919,625 | +0.04(+0.68%) |
Apr 25, 2018 | 5.624 | 5.628 | 5.563 | 5.578 | 3,663,095 | -0.07(-1.22%) |
Apr 24, 2018 | 5.678 | 5.716 | 5.624 | 5.647 | 4,127,632 | -0.02(-0.27%) |
Apr 23, 2018 | 5.662 | 5.678 | 5.647 | 5.662 | 1,979,959 | +0.05(+0.82%) |
Apr 20, 2018 | 5.601 | 5.632 | 5.593 | 5.616 | 897,822 | +0.02(+0.27%) |
Apr 19, 2018 | 5.593 | 5.632 | 5.586 | 5.601 | 1,374,009 | +0.01(+0.14%) |
Apr 18, 2018 | 5.609 | 5.639 | 5.586 | 5.593 | 1,660,954 | +0.08(+1.53%) |
Apr 17, 2018 | 5.517 | 5.540 | 5.471 | 5.509 | 1,750,095 | +0.00(+0.00%) |
Apr 16, 2018 | 5.509 | 5.525 | 5.494 | 5.509 | 889,361 | +0.01(+0.14%) |
Apr 13, 2018 | 5.555 | 5.559 | 5.494 | 5.502 | 1,461,966 | -0.02(-0.41%) |
Apr 12, 2018 | 5.509 | 5.540 | 5.471 | 5.525 | 2,839,021 | +0.11(+2.12%) |
Apr 11, 2018 | 5.425 | 5.441 | 5.395 | 5.410 | 2,025,016 | +0.05(+0.85%) |
Apr 10, 2018 | 5.349 | 5.387 | 5.330 | 5.364 | 2,007,253 | +0.15(+2.78%) |
Apr 09, 2018 | 5.234 | 5.280 | 5.219 | 5.219 | 3,068,040 | +0.03(+0.59%) |
Apr 06, 2018 | 5.234 | 5.261 | 5.166 | 5.188 | 2,360,536 | +0.00(+0.00%) |
Apr 05, 2018 | 5.181 | 5.204 | 5.166 | 5.188 | 1,985,147 | +0.08(+1.65%) |
Apr 04, 2018 | 5.043 | 5.120 | 5.036 | 5.104 | 1,389,858 | -0.06(-1.18%) |
Apr 03, 2018 | 5.127 | 5.181 | 5.104 | 5.166 | 1,633,052 | +0.07(+1.35%) |
Apr 02, 2018 | 5.150 | 5.181 | 5.051 | 5.097 | 1,643,553 | -0.08(-1.48%) |
Mar 29, 2018 | 5.173 | 5.173 | 5.173 | 0 | +0.01(+0.15%) | |
Mar 28, 2018 | 5.150 | 5.196 | 5.093 | 5.166 | 2,872,742 | +0.08(+1.65%) |
Mar 27, 2018 | 5.196 | 5.196 | 5.051 | 5.082 | 1,543,313 | -0.09(-1.77%) |
Mar 26, 2018 | 5.127 | 5.188 | 5.089 | 5.173 | 3,418,487 | +0.16(+3.20%) |
Mar 23, 2018 | 5.074 | 5.085 | 5.005 | 5.013 | 2,475,578 | -0.04(-0.76%) |
Mar 22, 2018 | 5.166 | 5.181 | 5.043 | 5.051 | 3,666,688 | -0.19(-3.64%) |
Mar 21, 2018 | 5.257 | 5.296 | 5.242 | 5.242 | 2,909,443 | -0.03(-0.58%) |
Mar 20, 2018 | 5.273 | 5.341 | 5.265 | 5.273 | 6,370,226 | +0.04(+0.73%) |
Mar 19, 2018 | 5.280 | 5.181 | 5.234 | 1,728,877 | -0.03(-0.58%) | |
Mar 16, 2018 | 5.288 | 5.300 | 5.250 | 5.265 | 1,465,636 | +0.00(+0.00%) |
Mar 15, 2018 | 5.273 | 5.295 | 5.242 | 5.265 | 1,778,071 | +0.06(+1.17%) |
Mar 14, 2018 | 5.257 | 5.265 | 5.188 | 5.204 | 1,415,995 | +0.01(+0.15%) |
Mar 13, 2018 | 5.273 | 5.288 | 5.188 | 5.196 | 1,492,544 | -0.05(-0.87%) |
Mar 12, 2018 | 5.295 | 5.303 | 5.237 | 5.242 | 2,290,249 | -0.04(-0.72%) |
Mar 09, 2018 | 5.250 | 5.288 | 5.234 | 5.280 | 1,168,201 | +0.02(+0.29%) |
Mar 08, 2018 | 5.280 | 5.299 | 5.242 | 5.265 | 1,134,724 | -0.01(-0.14%) |
Mar 07, 2018 | 5.280 | 5.219 | 5.273 | 1,290,416 | +0.02(+0.44%) | |
Mar 06, 2018 | 5.257 | 5.265 | 5.227 | 5.250 | 1,787,483 | +0.05(+1.03%) |
Mar 05, 2018 | 5.104 | 5.211 | 5.104 | 5.196 | 1,641,893 | +0.06(+1.19%) |
Mar 02, 2018 | 5.089 | 5.143 | 5.051 | 5.135 | 3,888,717 | -0.07(-1.32%) |
Mar 01, 2018 | 5.250 | 5.284 | 5.159 | 5.204 | 2,851,980 | -0.08(-1.59%) |
Feb 28, 2018 | 5.357 | 5.368 | 5.276 | 5.288 | 2,817,888 | -0.01(-0.14%) |
Feb 27, 2018 | 5.318 | 5.341 | 5.288 | 5.295 | 2,701,816 | -0.02(-0.43%) |
Feb 26, 2018 | 5.299 | 5.318 | 5.259 | 5.318 | 3,533,233 | +0.02(+0.29%) |
Feb 23, 2018 | 5.257 | 5.311 | 5.242 | 5.303 | 2,189,510 | +0.10(+1.91%) |
Feb 22, 2018 | 5.196 | 5.204 | 2,394,465 | -0.08(-1.59%) | ||
Feb 21, 2018 | 5.280 | 5.364 | 5.303 | 5.288 | 2,742,059 | -0.02(-0.29%) |
Feb 20, 2018 | 5.288 | 5.311 | 5.260 | 5.303 | 3,333,288 | +0.07(+1.31%) |
Feb 16, 2018 | 5.234 | 5.234 | 5.234 | 0 | -0.05(-0.87%) | |
Feb 15, 2018 | 5.318 | 5.326 | 5.234 | 5.280 | 3,490,435 | +0.11(+2.22%) |
Feb 14, 2018 | 5.036 | 5.181 | 5.028 | 5.166 | 3,285,344 | +0.13(+2.58%) |
Feb 13, 2018 | 5.020 | 5.059 | 5.005 | 5.036 | 3,077,979 | +0.03(+0.61%) |
Feb 12, 2018 | 4.990 | 5.036 | 4.952 | 5.005 | 2,399,426 | +0.08(+1.55%) |
Feb 09, 2018 | 4.959 | 4.982 | 4.814 | 4.929 | 7,009,649 | -0.03(-0.62%) |
Feb 08, 2018 | 5.097 | 5.097 | 4.952 | 4.959 | 10,861,399 | -0.15(-2.84%) |
Feb 07, 2018 | 5.089 | 5.143 | 5.074 | 5.104 | 11,018,027 | +0.03(+0.60%) |
Feb 06, 2018 | 4.952 | 5.104 | 4.952 | 5.074 | 16,623,060 | -0.03(-0.52%) |
Feb 05, 2018 | 5.158 | 5.242 | 5.039 | 5.101 | 11,069,677 | -0.07(-1.40%) |
Feb 02, 2018 | 5.276 | 5.276 | 5.173 | 5.173 | 3,135,943 | -0.08(-1.60%) |