Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.120 | 5.187 | 5.090 | 5.130 | 13,640 | +0.07(+1.38%) |
Apr 27, 2018 | 4.930 | 5.125 | 4.930 | 5.060 | 29,458 | +0.15(+3.05%) |
Apr 26, 2018 | 5.150 | 5.230 | 4.900 | 4.910 | 17,872 | -0.19(-3.73%) |
Apr 25, 2018 | 5.320 | 5.330 | 5.090 | 5.100 | 46,332 | -0.10(-1.92%) |
Apr 24, 2018 | 5.160 | 5.380 | 5.120 | 5.200 | 28,405 | +0.09(+1.76%) |
Apr 23, 2018 | 5.190 | 5.370 | 5.110 | 5.110 | 68,185 | -0.06(-1.16%) |
Apr 20, 2018 | 5.590 | 5.671 | 5.120 | 5.170 | 20,004 | -0.48(-8.50%) |
Apr 19, 2018 | 5.690 | 5.690 | 5.520 | 5.650 | 12,547 | -0.05(-0.88%) |
Apr 18, 2018 | 5.550 | 5.820 | 5.330 | 5.700 | 39,464 | +0.28(+5.17%) |
Apr 17, 2018 | 5.300 | 5.500 | 5.250 | 5.420 | 14,755 | +0.13(+2.46%) |
Apr 16, 2018 | 5.485 | 5.550 | 5.110 | 5.290 | 30,466 | -0.11(-2.04%) |
Apr 13, 2018 | 5.360 | 5.476 | 5.120 | 5.400 | 14,438 | +0.02(+0.37%) |
Apr 12, 2018 | 5.350 | 5.810 | 5.350 | 5.380 | 21,862 | +0.09(+1.70%) |
Apr 11, 2018 | 5.140 | 5.570 | 5.130 | 5.290 | 42,361 | +0.05(+0.95%) |
Apr 10, 2018 | 5.430 | 5.730 | 5.180 | 5.240 | 37,317 | -0.17(-3.14%) |
Apr 09, 2018 | 5.200 | 5.460 | 5.050 | 5.410 | 26,419 | +0.28(+5.46%) |
Apr 06, 2018 | 5.320 | 5.320 | 5.000 | 5.130 | 11,666 | -0.10(-1.91%) |
Apr 05, 2018 | 5.245 | 5.438 | 5.230 | 5.230 | 14,060 | +0.05(+0.97%) |
Apr 04, 2018 | 5.320 | 5.485 | 5.180 | 5.180 | 25,673 | -0.16(-3.00%) |
Apr 03, 2018 | 5.240 | 5.568 | 5.120 | 5.340 | 38,640 | +0.18(+3.49%) |
Apr 02, 2018 | 5.477 | 5.550 | 5.060 | 5.160 | 38,890 | -0.34(-6.18%) |
Mar 29, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.11(-1.96%) | |
Mar 28, 2018 | 5.930 | 5.930 | 5.060 | 5.610 | 29,879 | +0.10(+1.81%) |
Mar 27, 2018 | 5.650 | 5.700 | 5.220 | 5.510 | 28,767 | -0.20(-3.50%) |
Mar 26, 2018 | 5.760 | 5.930 | 5.600 | 5.710 | 32,920 | -0.05(-0.87%) |
Mar 23, 2018 | 5.650 | 5.760 | 5.520 | 5.760 | 27,557 | +0.09(+1.59%) |
Mar 22, 2018 | 5.950 | 5.950 | 5.600 | 5.670 | 10,865 | -0.30(-5.03%) |
Mar 21, 2018 | 5.740 | 5.970 | 5.550 | 5.970 | 36,397 | +0.28(+4.92%) |
Mar 20, 2018 | 5.850 | 5.870 | 5.630 | 5.690 | 51,949 | -0.07(-1.22%) |
Mar 19, 2018 | 5.980 | 6.020 | 5.671 | 5.760 | 48,272 | -0.23(-3.84%) |
Mar 16, 2018 | 6.030 | 6.200 | 5.990 | 5.990 | 31,004 | -0.02(-0.33%) |
Mar 15, 2018 | 6.020 | 6.220 | 5.940 | 6.010 | 52,237 | +0.03(+0.50%) |
Mar 14, 2018 | 5.949 | 6.165 | 5.920 | 5.980 | 55,905 | +0.04(+0.67%) |
Mar 13, 2018 | 5.950 | 6.210 | 5.800 | 5.940 | 127,959 | +0.03(+0.51%) |
Mar 12, 2018 | 5.650 | 6.535 | 5.560 | 5.910 | 153,622 | +0.23(+4.05%) |
Mar 09, 2018 | 5.830 | 5.830 | 5.370 | 5.680 | 22,163 | -0.17(-2.91%) |
Mar 08, 2018 | 5.490 | 5.865 | 5.490 | 5.850 | 60,278 | +0.21(+3.72%) |
Mar 07, 2018 | 5.870 | 5.870 | 5.400 | 5.640 | 20,780 | -0.02(-0.35%) |
Mar 06, 2018 | 5.780 | 5.890 | 5.551 | 5.660 | 29,713 | -0.10(-1.74%) |
Mar 05, 2018 | 5.540 | 5.865 | 5.420 | 5.760 | 47,429 | +0.17(+3.04%) |
Mar 02, 2018 | 5.500 | 5.700 | 5.400 | 5.590 | 16,500 | +0.06(+1.08%) |
Mar 01, 2018 | 5.572 | 5.690 | 5.310 | 5.530 | 14,299 | -0.07(-1.25%) |
Feb 28, 2018 | 5.150 | 5.608 | 5.150 | 5.600 | 31,037 | -0.02(-0.36%) |
Feb 27, 2018 | 5.500 | 5.730 | 5.120 | 5.620 | 115,968 | -0.08(-1.40%) |
Feb 26, 2018 | 5.800 | 5.800 | 5.661 | 5.700 | 31,711 | +0.02(+0.35%) |
Feb 23, 2018 | 5.596 | 5.850 | 5.500 | 5.680 | 104,112 | +0.14(+2.53%) |
Feb 22, 2018 | 5.310 | 5.780 | 5.310 | 5.540 | 44,281 | -0.04(-0.72%) |
Feb 21, 2018 | 5.530 | 5.720 | 5.270 | 5.580 | 15,052 | -0.01(-0.18%) |
Feb 20, 2018 | 5.790 | 5.910 | 5.550 | 5.590 | 33,626 | -0.18(-3.12%) |
Feb 16, 2018 | 5.770 | 5.770 | 5.770 | 0 | +0.25(+4.53%) | |
Feb 15, 2018 | 5.559 | 5.570 | 5.130 | 5.520 | 65,021 | -0.01(-0.18%) |
Feb 14, 2018 | 5.353 | 5.530 | 5.266 | 5.530 | 15,971 | +0.23(+4.34%) |
Feb 13, 2018 | 5.510 | 5.630 | 4.780 | 5.300 | 133,005 | -0.35(-6.19%) |
Feb 12, 2018 | 5.390 | 5.705 | 5.185 | 5.650 | 56,169 | +0.28(+5.21%) |
Feb 09, 2018 | 5.910 | 5.910 | 4.790 | 5.370 | 128,915 | -0.56(-9.38%) |
Feb 08, 2018 | 6.400 | 6.990 | 5.810 | 5.926 | 112,442 | -0.47(-7.41%) |
Feb 07, 2018 | 6.340 | 6.870 | 6.100 | 6.400 | 149,440 | -0.47(-6.84%) |
Feb 06, 2018 | 6.900 | 7.000 | 6.395 | 6.870 | 78,897 | -0.08(-1.15%) |
Feb 05, 2018 | 5.980 | 7.210 | 5.980 | 6.950 | 90,194 | +1.02(+17.20%) |
Feb 02, 2018 | 7.000 | 7.150 | 5.780 | 5.930 | 181,210 | -1.38(-18.88%) |