Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.994 | 5.091 | 4.994 | 5.038 | 5,452 | +0.09(+1.79%) |
Apr 27, 2018 | 4.861 | 4.994 | 4.861 | 4.949 | 19,787 | +0.04(+0.90%) |
Apr 26, 2018 | 4.861 | 4.949 | 4.861 | 4.905 | 3,354 | +0.04(+0.91%) |
Apr 25, 2018 | 4.905 | 4.949 | 4.861 | 4.861 | 7,667 | -0.13(-2.65%) |
Apr 24, 2018 | 5.017 | 5.082 | 4.905 | 4.994 | 9,946 | +0.00(+0.00%) |
Apr 23, 2018 | 4.994 | 5.038 | 4.994 | 4.994 | 7,960 | +0.04(+0.89%) |
Apr 20, 2018 | 4.861 | 5.038 | 4.861 | 4.949 | 13,526 | +0.04(+0.90%) |
Apr 19, 2018 | 4.949 | 4.949 | 4.861 | 4.905 | 46,873 | +0.00(+0.00%) |
Apr 18, 2018 | 4.861 | 4.905 | 4.861 | 4.905 | 8,437 | +0.04(+0.91%) |
Apr 17, 2018 | 4.949 | 4.949 | 4.817 | 4.861 | 14,555 | -0.04(-0.90%) |
Apr 16, 2018 | 4.861 | 4.905 | 4.817 | 4.905 | 9,507 | +0.09(+1.83%) |
Apr 13, 2018 | 4.861 | 4.905 | 4.817 | 4.817 | 13,661 | +0.00(+0.00%) |
Apr 12, 2018 | 4.905 | 4.905 | 4.817 | 4.817 | 14,687 | -0.04(-0.91%) |
Apr 11, 2018 | 4.905 | 4.949 | 4.861 | 4.861 | 59,251 | -0.04(-0.90%) |
Apr 10, 2018 | 4.994 | 4.994 | 4.861 | 4.905 | 47,825 | -0.09(-1.77%) |
Apr 09, 2018 | 5.259 | 5.259 | 4.949 | 4.994 | 55,042 | -0.27(-5.04%) |
Apr 06, 2018 | 5.259 | 5.281 | 5.214 | 5.259 | 40,340 | +0.00(+0.00%) |
Apr 05, 2018 | 5.259 | 5.303 | 5.214 | 5.259 | 8,353 | +0.00(+0.00%) |
Apr 04, 2018 | 5.214 | 5.303 | 5.214 | 5.259 | 40,281 | +0.04(+0.85%) |
Apr 03, 2018 | 4.994 | 5.303 | 4.949 | 5.214 | 115,131 | +0.22(+4.42%) |
Apr 02, 2018 | 5.038 | 5.082 | 4.994 | 4.994 | 21,821 | -0.04(-0.88%) |
Mar 29, 2018 | 5.038 | 5.038 | 5.038 | 0 | -0.62(-10.94%) | |
Mar 28, 2018 | 5.568 | 5.701 | 5.568 | 5.656 | 10,497 | +0.09(+1.59%) |
Mar 27, 2018 | 5.745 | 5.922 | 5.524 | 5.568 | 32,111 | -0.13(-2.33%) |
Mar 26, 2018 | 5.656 | 5.789 | 5.656 | 5.701 | 13,573 | +0.04(+0.78%) |
Mar 23, 2018 | 5.612 | 5.789 | 5.612 | 5.656 | 16,931 | +0.00(+0.00%) |
Mar 22, 2018 | 5.568 | 5.829 | 5.568 | 5.656 | 90,145 | +0.04(+0.79%) |
Mar 21, 2018 | 5.789 | 5.833 | 5.612 | 5.612 | 25,923 | -0.13(-2.31%) |
Mar 20, 2018 | 6.231 | 6.231 | 5.745 | 5.745 | 27,407 | -0.53(-8.45%) |
Mar 19, 2018 | 5.833 | 6.275 | 5.833 | 6.275 | 46,179 | +0.35(+5.97%) |
Mar 16, 2018 | 5.833 | 5.922 | 5.789 | 5.922 | 37,945 | +0.04(+0.75%) |
Mar 15, 2018 | 5.922 | 5.922 | 5.833 | 5.877 | 6,890 | +0.00(+0.00%) |
Mar 14, 2018 | 5.656 | 5.966 | 5.568 | 5.877 | 50,140 | +0.27(+4.72%) |
Mar 13, 2018 | 5.568 | 5.652 | 5.480 | 5.612 | 50,764 | +0.04(+0.79%) |
Mar 12, 2018 | 5.435 | 5.568 | 5.435 | 5.568 | 16,785 | +0.09(+1.61%) |
Mar 09, 2018 | 5.524 | 5.524 | 5.435 | 5.480 | 5,742 | +0.00(+0.00%) |
Mar 08, 2018 | 5.480 | 5.547 | 5.307 | 5.480 | 12,777 | +0.00(+0.00%) |
Mar 07, 2018 | 5.524 | 5.480 | 11,957 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.391 | 5.480 | 5.391 | 5.480 | 2,479 | +0.09(+1.64%) |
Mar 05, 2018 | 5.214 | 5.391 | 5.170 | 5.391 | 6,741 | +0.13(+2.52%) |
Mar 02, 2018 | 5.214 | 5.259 | 5.214 | 5.259 | 3,194 | +0.00(+0.00%) |
Mar 01, 2018 | 5.347 | 5.347 | 5.214 | 5.259 | 52,679 | -0.13(-2.46%) |
Feb 28, 2018 | 5.656 | 5.701 | 5.391 | 5.391 | 10,163 | -0.27(-4.69%) |
Feb 27, 2018 | 5.745 | 5.789 | 5.568 | 5.656 | 14,207 | -0.09(-1.54%) |
Feb 26, 2018 | 5.612 | 5.745 | 5.524 | 5.745 | 21,303 | +0.13(+2.36%) |
Feb 23, 2018 | 5.612 | 5.701 | 5.568 | 5.612 | 12,552 | +0.00(+0.00%) |
Feb 22, 2018 | 5.612 | 5.628 | 5.524 | 5.612 | 38,896 | -0.04(-0.78%) |
Feb 21, 2018 | 5.480 | 5.656 | 5.391 | 5.656 | 26,950 | +0.22(+4.06%) |
Feb 20, 2018 | 5.478 | 5.564 | 5.435 | 5.435 | 81,364 | -0.04(-0.78%) |
Feb 16, 2018 | 5.478 | 5.478 | 5.478 | 0 | +0.17(+3.23%) | |
Feb 15, 2018 | 5.136 | 5.393 | 5.136 | 5.307 | 20,557 | +0.17(+3.33%) |
Feb 14, 2018 | 5.221 | 5.221 | 5.136 | 5.136 | 11,418 | -0.09(-1.64%) |
Feb 13, 2018 | 5.221 | 5.350 | 5.221 | 5.221 | 13,076 | -0.09(-1.61%) |
Feb 12, 2018 | 5.350 | 5.435 | 5.307 | 5.307 | 17,914 | -0.04(-0.80%) |
Feb 09, 2018 | 5.307 | 5.393 | 5.221 | 5.350 | 19,029 | +0.13(+2.46%) |
Feb 08, 2018 | 5.307 | 5.307 | 5.221 | 5.221 | 8,848 | -0.09(-1.61%) |
Feb 07, 2018 | 5.179 | 5.393 | 5.136 | 5.307 | 29,246 | +0.17(+3.33%) |
Feb 06, 2018 | 5.179 | 5.264 | 5.136 | 5.136 | 47,769 | -0.17(-3.23%) |
Feb 05, 2018 | 5.435 | 5.435 | 5.264 | 5.307 | 38,215 | -0.13(-2.36%) |
Feb 02, 2018 | 5.521 | 5.521 | 5.393 | 5.435 | 9,319 | -0.09(-1.55%) |