Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.450 | 5.510 | 5.400 | 5.460 | 3,587,533 | -0.09(-1.62%) |
Apr 27, 2018 | 5.470 | 5.600 | 5.470 | 5.550 | 2,278,380 | +0.10(+1.83%) |
Apr 26, 2018 | 5.410 | 5.485 | 5.340 | 5.450 | 2,954,065 | +0.07(+1.30%) |
Apr 25, 2018 | 5.370 | 5.475 | 5.350 | 5.380 | 2,821,757 | -0.07(-1.28%) |
Apr 24, 2018 | 5.420 | 5.490 | 5.390 | 5.450 | 3,573,709 | +0.05(+0.93%) |
Apr 23, 2018 | 5.460 | 5.460 | 5.350 | 5.400 | 3,206,135 | -0.14(-2.53%) |
Apr 20, 2018 | 5.530 | 5.600 | 5.420 | 5.540 | 3,595,649 | -0.04(-0.72%) |
Apr 19, 2018 | 5.580 | 5.640 | 5.500 | 5.580 | 3,242,391 | +0.02(+0.36%) |
Apr 18, 2018 | 5.640 | 5.725 | 5.520 | 5.560 | 5,477,799 | +0.00(+0.00%) |
Apr 17, 2018 | 5.580 | 5.630 | 5.530 | 5.560 | 2,972,630 | -0.03(-0.54%) |
Apr 16, 2018 | 5.610 | 5.610 | 5.500 | 5.590 | 2,892,037 | +0.01(+0.18%) |
Apr 13, 2018 | 5.460 | 5.685 | 5.420 | 5.580 | 6,281,056 | +0.27(+5.08%) |
Apr 12, 2018 | 5.370 | 5.400 | 5.270 | 5.310 | 3,209,684 | -0.12(-2.21%) |
Apr 11, 2018 | 5.250 | 5.450 | 5.240 | 5.430 | 6,762,874 | +0.24(+4.62%) |
Apr 10, 2018 | 5.150 | 5.240 | 5.100 | 5.190 | 3,204,934 | +0.06(+1.17%) |
Apr 09, 2018 | 5.080 | 5.190 | 5.010 | 5.130 | 2,861,864 | +0.04(+0.79%) |
Apr 06, 2018 | 5.200 | 5.230 | 5.070 | 5.090 | 2,526,354 | -0.06(-1.17%) |
Apr 05, 2018 | 5.010 | 5.175 | 5.010 | 5.150 | 3,067,726 | +0.07(+1.38%) |
Apr 04, 2018 | 5.200 | 5.240 | 5.020 | 5.080 | 4,385,604 | -0.05(-0.97%) |
Apr 03, 2018 | 5.220 | 5.230 | 5.100 | 5.130 | 5,370,352 | -0.12(-2.29%) |
Apr 02, 2018 | 5.250 | 5.290 | 5.210 | 5.250 | 3,772,549 | +0.06(+1.16%) |
Mar 29, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.03(+0.58%) | |
Mar 28, 2018 | 5.270 | 5.300 | 5.140 | 5.160 | 3,179,617 | -0.14(-2.64%) |
Mar 27, 2018 | 5.310 | 5.350 | 5.220 | 5.300 | 5,320,423 | -0.06(-1.12%) |
Mar 26, 2018 | 5.280 | 5.380 | 5.265 | 5.360 | 3,736,153 | +0.12(+2.29%) |
Mar 23, 2018 | 5.330 | 5.350 | 5.220 | 5.240 | 4,870,420 | +0.08(+1.55%) |
Mar 22, 2018 | 5.220 | 5.310 | 5.150 | 5.160 | 3,661,716 | -0.11(-2.09%) |
Mar 21, 2018 | 5.170 | 5.305 | 5.130 | 5.270 | 5,396,692 | +0.15(+2.93%) |
Mar 20, 2018 | 5.000 | 5.145 | 5.000 | 5.120 | 4,858,652 | +0.11(+2.20%) |
Mar 19, 2018 | 4.910 | 5.035 | 4.880 | 5.010 | 4,064,588 | +0.11(+2.24%) |
Mar 16, 2018 | 4.900 | 4.960 | 4.830 | 4.900 | 7,920,439 | +0.00(+0.00%) |
Mar 15, 2018 | 4.860 | 4.950 | 4.810 | 4.900 | 3,442,224 | -0.01(-0.20%) |
Mar 14, 2018 | 4.910 | 4.960 | 4.800 | 4.910 | 5,718,720 | -0.02(-0.41%) |
Mar 13, 2018 | 5.020 | 5.070 | 4.900 | 4.930 | 6,132,260 | -0.09(-1.79%) |
Mar 12, 2018 | 5.070 | 5.070 | 4.920 | 5.020 | 6,699,243 | -0.06(-1.18%) |
Mar 09, 2018 | 5.190 | 5.240 | 5.080 | 5.080 | 4,253,969 | -0.10(-1.93%) |
Mar 08, 2018 | 5.150 | 5.210 | 5.110 | 5.180 | 2,796,612 | +0.04(+0.78%) |
Mar 07, 2018 | 5.130 | 5.140 | 3,600,598 | -0.21(-3.93%) | ||
Mar 06, 2018 | 5.400 | 5.430 | 5.330 | 5.350 | 3,217,274 | +0.04(+0.75%) |
Mar 05, 2018 | 5.290 | 5.360 | 5.220 | 5.310 | 3,532,714 | +0.01(+0.19%) |
Mar 02, 2018 | 5.370 | 5.425 | 5.280 | 5.300 | 3,931,517 | +0.00(+0.00%) |
Mar 01, 2018 | 5.200 | 5.330 | 5.090 | 5.300 | 5,518,756 | +0.04(+0.76%) |
Feb 28, 2018 | 5.270 | 5.360 | 5.250 | 5.260 | 3,239,680 | -0.01(-0.19%) |
Feb 27, 2018 | 5.400 | 5.400 | 5.150 | 5.270 | 4,539,009 | -0.16(-2.95%) |
Feb 26, 2018 | 5.460 | 5.462 | 5.360 | 5.430 | 3,232,644 | +0.00(+0.00%) |
Feb 23, 2018 | 5.340 | 5.450 | 5.330 | 5.430 | 2,456,657 | +0.09(+1.69%) |
Feb 22, 2018 | 5.270 | 5.340 | 9,706,992 | -0.52(-8.87%) | ||
Feb 21, 2018 | 5.910 | 6.110 | 5.803 | 5.860 | 6,903,866 | +0.07(+1.21%) |
Feb 20, 2018 | 5.770 | 5.880 | 5.720 | 5.790 | 4,351,402 | -0.09(-1.53%) |
Feb 16, 2018 | 5.880 | 5.880 | 5.880 | 0 | -0.29(-4.70%) | |
Feb 15, 2018 | 6.180 | 6.180 | 5.940 | 6.170 | 6,455,135 | +0.03(+0.49%) |
Feb 14, 2018 | 5.630 | 6.190 | 5.580 | 6.140 | 7,618,343 | +0.53(+9.45%) |
Feb 13, 2018 | 5.580 | 5.705 | 5.540 | 5.610 | 3,102,961 | +0.07(+1.26%) |
Feb 12, 2018 | 5.280 | 5.590 | 5.270 | 5.540 | 4,916,933 | +0.28(+5.32%) |
Feb 09, 2018 | 5.380 | 5.400 | 5.105 | 5.260 | 5,776,238 | -0.12(-2.23%) |
Feb 08, 2018 | 5.320 | 5.480 | 5.300 | 5.380 | 5,081,185 | +0.07(+1.32%) |
Feb 07, 2018 | 5.380 | 5.520 | 5.270 | 5.310 | 4,224,858 | -0.10(-1.85%) |
Feb 06, 2018 | 5.500 | 5.590 | 5.410 | 5.410 | 5,719,570 | -0.21(-3.82%) |
Feb 05, 2018 | 5.580 | 5.670 | 5.515 | 5.625 | 4,136,092 | +0.03(+0.45%) |
Feb 02, 2018 | 5.750 | 5.810 | 5.580 | 5.600 | 5,208,518 | -0.33(-5.56%) |