Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.223 | 5.326 | 5.223 | 5.297 | 33,233 | -0.02(-0.47%) |
Apr 27, 2018 | 5.346 | 5.346 | 5.247 | 5.322 | 16,768 | +0.00(+0.00%) |
Apr 26, 2018 | 5.297 | 5.322 | 5.198 | 5.322 | 38,665 | -0.02(-0.46%) |
Apr 25, 2018 | 5.292 | 5.346 | 5.292 | 5.346 | 14,651 | +0.05(+0.93%) |
Apr 24, 2018 | 5.470 | 5.495 | 5.247 | 5.297 | 45,826 | -0.17(-3.17%) |
Apr 23, 2018 | 5.445 | 5.495 | 5.421 | 5.470 | 17,857 | +0.07(+1.38%) |
Apr 20, 2018 | 5.371 | 5.445 | 5.307 | 5.396 | 26,723 | +0.00(+0.00%) |
Apr 19, 2018 | 5.445 | 5.470 | 5.396 | 5.396 | 18,824 | -0.02(-0.46%) |
Apr 18, 2018 | 5.371 | 5.495 | 5.371 | 5.421 | 15,869 | +0.02(+0.46%) |
Apr 17, 2018 | 5.421 | 5.495 | 5.396 | 5.396 | 37,928 | +0.02(+0.46%) |
Apr 16, 2018 | 5.346 | 5.442 | 5.346 | 5.371 | 28,557 | -0.02(-0.46%) |
Apr 13, 2018 | 5.346 | 5.421 | 5.344 | 5.396 | 22,006 | +0.05(+0.93%) |
Apr 12, 2018 | 5.421 | 5.470 | 5.297 | 5.346 | 60,569 | +0.00(+0.00%) |
Apr 11, 2018 | 5.396 | 5.423 | 5.371 | 5.346 | 18,887 | +0.00(+0.00%) |
Apr 10, 2018 | 5.322 | 5.421 | 5.247 | 5.346 | 58,963 | +0.00(+0.00%) |
Apr 09, 2018 | 5.359 | 5.382 | 5.272 | 5.346 | 65,380 | +0.07(+1.41%) |
Apr 06, 2018 | 5.223 | 5.297 | 5.161 | 5.272 | 35,587 | +0.05(+0.95%) |
Apr 05, 2018 | 5.198 | 5.272 | 5.173 | 5.223 | 51,078 | -0.02(-0.47%) |
Apr 04, 2018 | 5.198 | 5.297 | 5.099 | 5.247 | 71,604 | +0.05(+0.95%) |
Apr 03, 2018 | 5.223 | 5.272 | 5.173 | 5.198 | 47,159 | -0.02(-0.47%) |
Apr 02, 2018 | 5.718 | 5.792 | 5.173 | 5.223 | 70,392 | -0.57(-9.83%) |
Mar 29, 2018 | 5.792 | 5.792 | 5.792 | 0 | +0.20(+3.54%) | |
Mar 28, 2018 | 5.322 | 5.693 | 5.297 | 5.594 | 182,440 | +0.27(+5.12%) |
Mar 27, 2018 | 5.124 | 5.396 | 5.124 | 5.322 | 119,130 | +0.17(+3.37%) |
Mar 26, 2018 | 5.025 | 5.198 | 5.025 | 5.148 | 88,055 | +0.15(+2.97%) |
Mar 23, 2018 | 4.876 | 5.000 | 4.827 | 5.000 | 70,424 | +0.05(+1.00%) |
Mar 22, 2018 | 5.000 | 5.099 | 4.827 | 4.950 | 50,836 | -0.07(-1.48%) |
Mar 21, 2018 | 4.950 | 5.149 | 4.950 | 5.025 | 192,647 | +0.02(+0.50%) |
Mar 20, 2018 | 4.950 | 5.124 | 4.903 | 5.000 | 175,499 | +0.05(+1.00%) |
Mar 19, 2018 | 4.950 | 4.950 | 4.876 | 4.950 | 30,036 | +0.02(+0.50%) |
Mar 16, 2018 | 4.901 | 4.950 | 4.851 | 4.926 | 104,957 | +0.00(+0.00%) |
Mar 15, 2018 | 4.802 | 4.926 | 4.728 | 4.926 | 25,436 | +0.10(+2.05%) |
Mar 14, 2018 | 4.777 | 4.827 | 4.728 | 4.827 | 97,156 | +0.02(+0.52%) |
Mar 13, 2018 | 4.752 | 4.851 | 4.752 | 4.802 | 36,544 | -0.05(-1.02%) |
Mar 12, 2018 | 4.752 | 4.851 | 4.752 | 4.851 | 28,207 | -0.02(-0.51%) |
Mar 09, 2018 | 4.851 | 4.926 | 4.802 | 4.876 | 35,956 | +0.00(+0.00%) |
Mar 08, 2018 | 4.752 | 4.950 | 4.752 | 4.876 | 29,844 | +0.05(+1.03%) |
Mar 07, 2018 | 4.827 | 4.876 | 4.802 | 4.827 | 19,323 | +0.00(+0.00%) |
Mar 06, 2018 | 4.950 | 4.950 | 4.802 | 4.827 | 44,172 | -0.12(-2.50%) |
Mar 05, 2018 | 5.025 | 5.049 | 4.926 | 4.950 | 28,438 | -0.10(-1.96%) |
Mar 02, 2018 | 5.049 | 5.074 | 4.802 | 5.049 | 39,978 | -0.02(-0.49%) |
Mar 01, 2018 | 4.975 | 5.099 | 4.901 | 5.074 | 110,876 | +0.07(+1.49%) |
Feb 28, 2018 | 4.950 | 5.025 | 4.851 | 5.000 | 95,624 | +0.00(+0.00%) |
Feb 27, 2018 | 5.000 | 5.025 | 4.876 | 5.000 | 34,209 | +0.02(+0.50%) |
Feb 26, 2018 | 5.025 | 5.025 | 4.728 | 4.975 | 66,384 | +0.00(+0.00%) |
Feb 23, 2018 | 4.901 | 5.000 | 4.851 | 4.975 | 28,492 | +0.07(+1.52%) |
Feb 22, 2018 | 4.950 | 4.690 | 4.901 | 50,206 | +0.02(+0.51%) | |
Feb 21, 2018 | 5.049 | 5.049 | 4.827 | 4.876 | 25,396 | -0.05(-1.00%) |
Feb 20, 2018 | 4.950 | 5.000 | 4.851 | 4.926 | 37,075 | -0.02(-0.50%) |
Feb 16, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.15(+3.09%) | |
Feb 15, 2018 | 4.629 | 4.950 | 4.629 | 4.802 | 77,676 | +0.02(+0.52%) |
Feb 14, 2018 | 4.653 | 4.876 | 4.233 | 4.777 | 104,519 | +0.10(+2.12%) |
Feb 13, 2018 | 4.678 | 4.808 | 4.406 | 4.678 | 45,440 | +0.00(+0.00%) |
Feb 12, 2018 | 4.703 | 4.802 | 4.653 | 4.678 | 38,764 | -0.05(-1.05%) |
Feb 09, 2018 | 4.777 | 4.851 | 4.653 | 4.728 | 111,350 | -0.07(-1.55%) |
Feb 08, 2018 | 4.777 | 4.827 | 4.695 | 4.802 | 108,369 | +0.00(+0.00%) |
Feb 07, 2018 | 4.653 | 4.827 | 4.653 | 4.802 | 96,394 | +0.07(+1.57%) |
Feb 06, 2018 | 4.827 | 4.901 | 4.653 | 4.728 | 80,995 | -0.07(-1.55%) |
Feb 05, 2018 | 4.703 | 4.901 | 4.381 | 4.802 | 98,204 | +0.05(+1.04%) |
Feb 02, 2018 | 4.653 | 4.678 | 4.431 | 4.752 | 96,683 | +0.05(+1.05%) |