Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.644 | 5.681 | 5.644 | 5.681 | 97,862 | +0.03(+0.47%) |
Apr 27, 2018 | 5.659 | 5.666 | 5.636 | 5.655 | 91,184 | +0.01(+0.20%) |
Apr 26, 2018 | 5.636 | 5.644 | 5.614 | 5.644 | 212,260 | +0.02(+0.40%) |
Apr 25, 2018 | 5.644 | 5.644 | 5.602 | 5.621 | 180,168 | -0.05(-0.80%) |
Apr 24, 2018 | 5.636 | 5.666 | 5.629 | 5.666 | 196,885 | +0.03(+0.53%) |
Apr 23, 2018 | 5.644 | 5.651 | 5.621 | 5.636 | 199,635 | -0.03(-0.53%) |
Apr 20, 2018 | 5.659 | 5.666 | 5.659 | 5.666 | 61,918 | +0.00(+0.00%) |
Apr 19, 2018 | 5.659 | 5.666 | 5.644 | 5.666 | 188,944 | +0.01(+0.13%) |
Apr 18, 2018 | 5.651 | 5.674 | 5.644 | 5.659 | 152,199 | +0.01(+0.13%) |
Apr 17, 2018 | 5.659 | 5.681 | 5.651 | 5.651 | 179,710 | -0.02(-0.27%) |
Apr 16, 2018 | 5.689 | 5.704 | 5.659 | 5.666 | 169,704 | -0.03(-0.53%) |
Apr 13, 2018 | 5.734 | 5.734 | 5.689 | 5.696 | 94,013 | -0.02(-0.26%) |
Apr 12, 2018 | 5.726 | 5.726 | 5.696 | 5.711 | 89,624 | -0.02(-0.33%) |
Apr 11, 2018 | 5.723 | 5.730 | 5.708 | 5.730 | 101,016 | +0.01(+0.13%) |
Apr 10, 2018 | 5.700 | 5.734 | 5.700 | 5.723 | 88,105 | +0.01(+0.26%) |
Apr 09, 2018 | 5.738 | 5.738 | 5.693 | 5.708 | 95,318 | -0.02(-0.39%) |
Apr 06, 2018 | 5.715 | 5.738 | 5.715 | 5.730 | 78,255 | +0.02(+0.39%) |
Apr 05, 2018 | 5.693 | 5.708 | 5.663 | 5.708 | 91,931 | +0.01(+0.26%) |
Apr 04, 2018 | 5.648 | 5.700 | 5.648 | 5.693 | 115,957 | +0.04(+0.80%) |
Apr 03, 2018 | 5.700 | 5.700 | 5.648 | 5.648 | 114,068 | -0.05(-0.92%) |
Apr 02, 2018 | 5.708 | 5.716 | 5.693 | 5.700 | 143,493 | +0.00(+0.00%) |
Mar 29, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.04(+0.66%) | |
Mar 28, 2018 | 5.633 | 5.663 | 5.618 | 5.663 | 111,181 | +0.02(+0.40%) |
Mar 27, 2018 | 5.648 | 5.648 | 5.603 | 5.640 | 171,654 | +0.01(+0.27%) |
Mar 26, 2018 | 5.588 | 5.637 | 5.565 | 5.625 | 162,085 | +0.01(+0.13%) |
Mar 23, 2018 | 5.648 | 5.655 | 5.603 | 5.618 | 233,567 | -0.04(-0.66%) |
Mar 22, 2018 | 5.640 | 5.685 | 5.640 | 5.655 | 111,408 | -0.01(-0.26%) |
Mar 21, 2018 | 5.685 | 5.685 | 5.648 | 5.670 | 124,602 | -0.02(-0.39%) |
Mar 20, 2018 | 5.685 | 5.708 | 5.670 | 5.693 | 144,276 | +0.00(+0.00%) |
Mar 19, 2018 | 5.723 | 5.723 | 5.693 | 5.693 | 53,425 | -0.04(-0.78%) |
Mar 16, 2018 | 5.693 | 5.760 | 5.693 | 5.738 | 302,861 | +0.03(+0.52%) |
Mar 15, 2018 | 5.730 | 5.745 | 5.708 | 5.708 | 95,477 | -0.03(-0.52%) |
Mar 14, 2018 | 5.723 | 5.745 | 5.718 | 5.738 | 117,718 | +0.01(+0.13%) |
Mar 13, 2018 | 5.738 | 5.753 | 5.723 | 5.730 | 102,193 | -0.01(-0.20%) |
Mar 12, 2018 | 5.719 | 5.741 | 5.682 | 5.741 | 241,391 | +0.04(+0.65%) |
Mar 09, 2018 | 5.704 | 5.734 | 5.697 | 5.704 | 194,541 | -0.01(-0.26%) |
Mar 08, 2018 | 5.704 | 5.719 | 5.689 | 5.719 | 146,974 | +0.01(+0.26%) |
Mar 07, 2018 | 5.712 | 5.704 | 91,828 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.682 | 5.734 | 5.682 | 5.704 | 157,092 | +0.01(+0.13%) |
Mar 05, 2018 | 5.682 | 5.712 | 5.682 | 5.697 | 103,471 | +0.01(+0.13%) |
Mar 02, 2018 | 5.659 | 5.689 | 5.659 | 5.689 | 111,263 | +0.01(+0.26%) |
Mar 01, 2018 | 5.667 | 5.697 | 5.667 | 5.674 | 129,734 | +0.00(+0.00%) |
Feb 28, 2018 | 5.682 | 5.708 | 5.674 | 5.674 | 98,484 | -0.02(-0.39%) |
Feb 27, 2018 | 5.734 | 5.734 | 5.674 | 5.697 | 187,619 | -0.02(-0.39%) |
Feb 26, 2018 | 5.697 | 5.726 | 5.689 | 5.719 | 190,371 | +0.02(+0.39%) |
Feb 23, 2018 | 5.697 | 5.697 | 5.650 | 5.697 | 415,449 | +0.01(+0.26%) |
Feb 22, 2018 | 5.667 | 5.726 | 5.615 | 5.682 | 562,959 | +0.01(+0.26%) |
Feb 21, 2018 | 5.667 | 5.697 | 5.644 | 5.667 | 328,039 | -0.01(-0.13%) |
Feb 20, 2018 | 5.697 | 5.712 | 5.644 | 5.674 | 212,389 | -0.01(-0.26%) |
Feb 16, 2018 | 5.689 | 5.689 | 5.689 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.697 | 5.712 | 5.667 | 5.689 | 206,003 | -0.01(-0.13%) |
Feb 14, 2018 | 5.674 | 5.726 | 5.674 | 5.697 | 105,501 | +0.00(+0.00%) |
Feb 13, 2018 | 5.697 | 354,662 | +0.00(+0.00%) | |||
Feb 12, 2018 | 5.712 | 5.736 | 5.682 | 5.697 | 326,035 | -0.02(-0.39%) |
Feb 09, 2018 | 5.712 | 5.763 | 5.689 | 5.719 | 212,704 | -0.02(-0.39%) |
Feb 08, 2018 | 5.756 | 5.764 | 5.697 | 5.741 | 406,356 | -0.02(-0.32%) |
Feb 07, 2018 | 5.760 | 5.805 | 5.760 | 5.760 | 324,817 | +0.01(+0.26%) |
Feb 06, 2018 | 5.671 | 5.745 | 5.671 | 5.745 | 277,510 | +0.06(+1.04%) |
Feb 05, 2018 | 5.708 | 5.738 | 5.701 | 5.686 | 529,113 | -0.04(-0.78%) |
Feb 02, 2018 | 5.805 | 5.805 | 5.716 | 5.730 | 357,978 | -0.10(-1.78%) |