Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.240 | 5.320 | 5.160 | 5.211 | 42,234 | -0.01(-0.28%) |
Apr 27, 2018 | 5.247 | 5.320 | 5.101 | 5.225 | 98,388 | +0.00(+0.00%) |
Apr 26, 2018 | 5.298 | 5.400 | 5.211 | 5.225 | 72,508 | -0.07(-1.38%) |
Apr 25, 2018 | 5.269 | 5.356 | 5.189 | 5.298 | 46,409 | +0.01(+0.14%) |
Apr 24, 2018 | 5.247 | 5.477 | 5.196 | 5.291 | 73,366 | +0.04(+0.69%) |
Apr 23, 2018 | 5.619 | 5.619 | 5.225 | 5.254 | 78,981 | -0.35(-6.24%) |
Apr 20, 2018 | 5.721 | 5.845 | 5.590 | 5.604 | 70,068 | -0.15(-2.66%) |
Apr 19, 2018 | 5.823 | 5.830 | 5.539 | 5.757 | 78,134 | -0.07(-1.25%) |
Apr 18, 2018 | 5.677 | 5.965 | 5.670 | 5.830 | 110,421 | +0.23(+4.03%) |
Apr 17, 2018 | 5.342 | 5.699 | 5.218 | 5.604 | 117,951 | +0.32(+6.07%) |
Apr 16, 2018 | 5.189 | 5.338 | 5.072 | 5.283 | 70,760 | +0.11(+2.11%) |
Apr 13, 2018 | 5.262 | 5.262 | 5.028 | 5.174 | 125,065 | -0.09(-1.66%) |
Apr 12, 2018 | 5.276 | 5.334 | 5.181 | 5.262 | 53,521 | +0.01(+0.28%) |
Apr 11, 2018 | 5.189 | 5.320 | 5.145 | 5.247 | 67,634 | +0.04(+0.84%) |
Apr 10, 2018 | 5.152 | 5.232 | 5.109 | 5.203 | 65,016 | +0.08(+1.56%) |
Apr 09, 2018 | 5.174 | 5.211 | 5.094 | 5.123 | 83,471 | -0.03(-0.57%) |
Apr 06, 2018 | 5.116 | 5.283 | 5.109 | 5.152 | 68,081 | +0.02(+0.43%) |
Apr 05, 2018 | 5.174 | 5.181 | 5.058 | 5.130 | 114,969 | -0.01(-0.28%) |
Apr 04, 2018 | 5.087 | 5.211 | 5.065 | 5.145 | 44,219 | +0.01(+0.28%) |
Apr 03, 2018 | 5.101 | 5.167 | 5.079 | 5.130 | 73,595 | +0.07(+1.30%) |
Apr 02, 2018 | 5.138 | 5.225 | 5.007 | 5.065 | 154,025 | -0.15(-2.93%) |
Mar 29, 2018 | 5.218 | 5.218 | 5.218 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 5.189 | 5.356 | 5.145 | 5.211 | 58,326 | +0.02(+0.42%) |
Mar 27, 2018 | 5.232 | 5.283 | 5.109 | 5.189 | 57,598 | +0.01(+0.14%) |
Mar 26, 2018 | 5.371 | 5.371 | 5.079 | 5.181 | 87,587 | -0.15(-2.74%) |
Mar 23, 2018 | 5.444 | 5.568 | 5.298 | 5.327 | 69,036 | -0.09(-1.75%) |
Mar 22, 2018 | 5.407 | 5.451 | 5.342 | 5.422 | 64,279 | +0.00(+0.00%) |
Mar 21, 2018 | 5.502 | 5.580 | 5.349 | 5.422 | 88,751 | -0.11(-1.98%) |
Mar 20, 2018 | 5.451 | 5.575 | 5.367 | 5.531 | 83,973 | +0.09(+1.74%) |
Mar 19, 2018 | 5.451 | 5.480 | 5.305 | 5.437 | 82,315 | -0.02(-0.40%) |
Mar 16, 2018 | 5.378 | 5.546 | 5.356 | 5.458 | 134,515 | +0.07(+1.35%) |
Mar 15, 2018 | 5.582 | 5.655 | 5.378 | 5.386 | 69,920 | -0.16(-2.89%) |
Mar 14, 2018 | 5.415 | 5.626 | 5.415 | 5.546 | 102,530 | +0.13(+2.42%) |
Mar 13, 2018 | 5.662 | 5.724 | 5.320 | 5.415 | 117,674 | -0.25(-4.38%) |
Mar 12, 2018 | 5.422 | 5.713 | 5.291 | 5.662 | 122,604 | +0.23(+4.16%) |
Mar 09, 2018 | 5.152 | 5.473 | 5.152 | 5.437 | 142,853 | +0.34(+6.57%) |
Mar 08, 2018 | 5.334 | 5.429 | 5.072 | 5.101 | 119,952 | -0.23(-4.37%) |
Mar 07, 2018 | 5.313 | 5.334 | 92,563 | -0.25(-4.44%) | ||
Mar 06, 2018 | 5.262 | 5.604 | 5.262 | 5.582 | 115,564 | +0.32(+6.09%) |
Mar 05, 2018 | 5.291 | 5.415 | 5.225 | 5.262 | 92,023 | -0.03(-0.55%) |
Mar 02, 2018 | 5.072 | 5.314 | 5.072 | 5.291 | 83,639 | +0.18(+3.57%) |
Mar 01, 2018 | 5.094 | 5.262 | 5.072 | 5.109 | 92,659 | +0.04(+0.86%) |
Feb 28, 2018 | 5.225 | 5.313 | 5.007 | 5.065 | 145,805 | -0.15(-2.93%) |
Feb 27, 2018 | 5.364 | 5.466 | 5.152 | 5.218 | 106,687 | -0.14(-2.59%) |
Feb 26, 2018 | 5.065 | 5.386 | 5.050 | 5.356 | 109,295 | +0.28(+5.60%) |
Feb 23, 2018 | 5.101 | 5.138 | 5.021 | 5.072 | 219,417 | -0.03(-0.57%) |
Feb 22, 2018 | 5.094 | 5.152 | 4.992 | 5.101 | 153,099 | +0.01(+0.14%) |
Feb 21, 2018 | 5.021 | 5.101 | 4.999 | 5.094 | 147,589 | +0.09(+1.75%) |
Feb 20, 2018 | 5.152 | 5.156 | 4.905 | 5.007 | 202,374 | -0.17(-3.38%) |
Feb 16, 2018 | 5.181 | 5.181 | 5.181 | 0 | +0.13(+2.60%) | |
Feb 15, 2018 | 5.028 | 5.065 | 4.992 | 5.050 | 138,035 | +0.02(+0.43%) |
Feb 14, 2018 | 4.970 | 5.189 | 4.970 | 5.028 | 113,604 | +0.00(+0.00%) |
Feb 13, 2018 | 4.934 | 5.058 | 4.934 | 5.028 | 115,307 | +0.06(+1.17%) |
Feb 12, 2018 | 5.028 | 5.138 | 4.912 | 4.970 | 336,606 | -0.32(-6.06%) |
Feb 09, 2018 | 5.298 | 5.371 | 5.072 | 5.291 | 167,330 | +0.02(+0.41%) |
Feb 08, 2018 | 5.152 | 5.291 | 5.072 | 5.269 | 176,267 | +0.12(+2.41%) |
Feb 07, 2018 | 5.276 | 5.276 | 4.992 | 5.145 | 260,818 | -0.16(-3.02%) |
Feb 06, 2018 | 4.963 | 5.342 | 4.846 | 5.305 | 238,439 | +0.11(+2.10%) |
Feb 05, 2018 | 4.817 | 5.465 | 4.817 | 5.196 | 435,470 | +0.38(+7.87%) |
Feb 02, 2018 | 5.028 | 5.509 | 4.504 | 4.817 | 1,531,003 | -1.76(-26.80%) |