Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.327 | 5.352 | 5.311 | 5.311 | 3,001,205 | -0.01(-0.15%) |
Apr 27, 2018 | 5.295 | 5.336 | 5.279 | 5.319 | 5,461,705 | +0.02(+0.31%) |
Apr 26, 2018 | 5.336 | 5.336 | 5.279 | 5.303 | 3,934,705 | -0.05(-0.91%) |
Apr 25, 2018 | 5.303 | 5.368 | 5.279 | 5.352 | 5,944,156 | +0.02(+0.46%) |
Apr 24, 2018 | 5.360 | 5.384 | 5.311 | 5.327 | 10,405,017 | -0.20(-3.68%) |
Apr 23, 2018 | 5.523 | 5.555 | 5.507 | 5.531 | 4,353,296 | +0.01(+0.15%) |
Apr 20, 2018 | 5.523 | 5.531 | 5.486 | 5.523 | 3,982,093 | -0.02(-0.29%) |
Apr 19, 2018 | 5.523 | 5.547 | 5.507 | 5.539 | 6,768,983 | +0.03(+0.59%) |
Apr 18, 2018 | 5.523 | 5.539 | 5.490 | 5.507 | 7,398,861 | +0.07(+1.20%) |
Apr 17, 2018 | 5.458 | 5.466 | 5.427 | 5.441 | 4,629,403 | -0.02(-0.45%) |
Apr 16, 2018 | 5.433 | 5.474 | 5.425 | 5.466 | 7,882,101 | +0.08(+1.51%) |
Apr 13, 2018 | 5.490 | 5.493 | 5.368 | 5.384 | 10,095,925 | +0.01(+0.15%) |
Apr 12, 2018 | 5.376 | 5.409 | 5.368 | 5.376 | 4,487,640 | +0.02(+0.30%) |
Apr 11, 2018 | 5.393 | 5.406 | 5.360 | 5.360 | 4,071,490 | -0.04(-0.75%) |
Apr 10, 2018 | 5.401 | 5.425 | 5.368 | 5.401 | 13,626,390 | +0.07(+1.22%) |
Apr 09, 2018 | 5.376 | 5.417 | 5.336 | 5.336 | 7,542,880 | +0.02(+0.46%) |
Apr 06, 2018 | 5.376 | 5.380 | 5.295 | 5.311 | 7,553,902 | -0.07(-1.21%) |
Apr 05, 2018 | 5.360 | 5.405 | 5.336 | 5.376 | 8,795,711 | +0.11(+2.17%) |
Apr 04, 2018 | 5.173 | 5.262 | 5.173 | 5.262 | 8,386,222 | +0.00(+0.00%) |
Apr 03, 2018 | 5.246 | 5.279 | 5.209 | 5.262 | 6,668,045 | +0.02(+0.47%) |
Apr 02, 2018 | 5.336 | 5.336 | 5.201 | 5.238 | 6,703,312 | -0.10(-1.83%) |
Mar 29, 2018 | 5.336 | 5.336 | 5.336 | 0 | +0.07(+1.24%) | |
Mar 28, 2018 | 5.246 | 5.317 | 5.221 | 5.270 | 13,281,384 | +0.02(+0.47%) |
Mar 27, 2018 | 5.319 | 5.352 | 5.221 | 5.246 | 12,032,800 | -0.10(-1.83%) |
Mar 26, 2018 | 5.327 | 5.344 | 5.270 | 5.344 | 10,489,479 | +0.18(+3.47%) |
Mar 23, 2018 | 5.221 | 5.254 | 5.156 | 5.164 | 15,198,348 | -0.01(-0.16%) |
Mar 22, 2018 | 5.238 | 5.246 | 5.156 | 5.173 | 18,150,450 | -0.17(-3.20%) |
Mar 21, 2018 | 5.344 | 5.392 | 5.303 | 5.344 | 8,890,376 | -0.05(-0.91%) |
Mar 20, 2018 | 5.376 | 5.409 | 5.360 | 5.393 | 17,734,062 | -0.02(-0.30%) |
Mar 19, 2018 | 5.458 | 5.458 | 5.352 | 5.409 | 7,767,566 | -0.02(-0.45%) |
Mar 16, 2018 | 5.450 | 5.486 | 5.425 | 5.433 | 5,519,395 | +0.08(+1.52%) |
Mar 15, 2018 | 5.368 | 5.384 | 5.344 | 5.352 | 7,388,687 | -0.04(-0.76%) |
Mar 14, 2018 | 5.474 | 5.474 | 5.393 | 5.393 | 7,998,680 | -0.09(-1.63%) |
Mar 13, 2018 | 5.539 | 5.564 | 5.466 | 5.482 | 5,733,881 | -0.03(-0.59%) |
Mar 12, 2018 | 5.507 | 5.531 | 5.498 | 5.515 | 6,823,883 | -0.01(-0.15%) |
Mar 09, 2018 | 5.498 | 5.539 | 5.474 | 5.523 | 7,587,038 | +0.01(+0.15%) |
Mar 08, 2018 | 5.555 | 5.588 | 5.482 | 5.515 | 6,456,537 | -0.04(-0.73%) |
Mar 07, 2018 | 5.572 | 5.498 | 5.555 | 6,385,457 | -0.01(-0.15%) | |
Mar 06, 2018 | 5.580 | 5.592 | 5.531 | 5.564 | 7,746,424 | +0.02(+0.29%) |
Mar 05, 2018 | 5.507 | 5.564 | 5.474 | 5.547 | 8,883,772 | -0.02(-0.29%) |
Mar 02, 2018 | 5.523 | 5.564 | 5.482 | 5.564 | 7,227,844 | +0.02(+0.29%) |
Mar 01, 2018 | 5.580 | 5.612 | 5.490 | 5.547 | 9,062,302 | -0.05(-0.87%) |
Feb 28, 2018 | 5.710 | 5.718 | 5.596 | 5.596 | 5,973,975 | -0.11(-1.86%) |
Feb 27, 2018 | 5.751 | 5.767 | 5.702 | 5.702 | 11,708,350 | -0.07(-1.13%) |
Feb 26, 2018 | 5.702 | 5.784 | 5.694 | 5.767 | 17,303,290 | +0.04(+0.71%) |
Feb 23, 2018 | 5.661 | 5.735 | 5.649 | 5.727 | 24,992,666 | +0.07(+1.15%) |
Feb 22, 2018 | 5.645 | 5.661 | 45,536,032 | +0.02(+0.43%) | ||
Feb 21, 2018 | 5.686 | 5.722 | 5.621 | 5.637 | 11,932,205 | -0.06(-1.00%) |
Feb 20, 2018 | 5.686 | 5.718 | 5.678 | 5.694 | 9,872,274 | +0.01(+0.14%) |
Feb 16, 2018 | 5.686 | 5.686 | 5.686 | 0 | +0.05(+0.87%) | |
Feb 15, 2018 | 5.653 | 5.653 | 5.592 | 5.637 | 5,718,937 | +0.00(+0.00%) |
Feb 14, 2018 | 5.450 | 5.645 | 5.450 | 5.637 | 8,841,258 | +0.10(+1.76%) |
Feb 13, 2018 | 5.547 | 5.498 | 5.539 | 6,440,896 | -0.07(-1.16%) | |
Feb 12, 2018 | 5.531 | 5.629 | 5.531 | 5.604 | 12,136,613 | +0.10(+1.78%) |
Feb 09, 2018 | 5.466 | 5.523 | 5.303 | 5.507 | 17,887,526 | +0.02(+0.45%) |
Feb 08, 2018 | 5.661 | 5.661 | 5.474 | 5.482 | 9,571,726 | -0.19(-3.30%) |
Feb 07, 2018 | 5.670 | 5.743 | 5.661 | 5.670 | 9,150,567 | -0.07(-1.28%) |
Feb 06, 2018 | 5.612 | 5.751 | 5.596 | 5.743 | 13,922,717 | +0.05(+0.86%) |
Feb 05, 2018 | 5.816 | 5.865 | 5.592 | 5.694 | 11,946,067 | -0.14(-2.37%) |
Feb 02, 2018 | 5.946 | 5.963 | 5.832 | 5.832 | 7,875,534 | -0.21(-3.50%) |