Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.548 | 5.548 | 5.538 | 5.548 | 229,847 | +0.00(+0.00%) |
Apr 27, 2018 | 5.501 | 5.548 | 5.485 | 5.548 | 227,168 | +0.06(+1.06%) |
Apr 26, 2018 | 5.485 | 5.506 | 5.469 | 5.490 | 256,349 | -0.01(-0.10%) |
Apr 25, 2018 | 5.480 | 5.496 | 5.453 | 5.496 | 275,023 | +0.02(+0.39%) |
Apr 24, 2018 | 5.480 | 5.496 | 5.469 | 5.474 | 391,849 | +0.00(+0.00%) |
Apr 23, 2018 | 5.453 | 5.477 | 5.453 | 5.474 | 221,254 | +0.01(+0.10%) |
Apr 20, 2018 | 5.443 | 5.474 | 5.437 | 5.469 | 223,905 | +0.04(+0.68%) |
Apr 19, 2018 | 5.464 | 5.469 | 5.432 | 5.432 | 457,048 | -0.04(-0.68%) |
Apr 18, 2018 | 5.464 | 5.480 | 5.453 | 5.469 | 301,330 | +0.01(+0.10%) |
Apr 17, 2018 | 5.474 | 5.485 | 5.453 | 5.464 | 331,419 | -0.01(-0.10%) |
Apr 16, 2018 | 5.453 | 5.474 | 5.435 | 5.469 | 284,998 | +0.04(+0.68%) |
Apr 13, 2018 | 5.459 | 5.464 | 5.422 | 5.432 | 314,259 | -0.02(-0.39%) |
Apr 12, 2018 | 5.522 | 5.522 | 5.443 | 5.453 | 391,219 | -0.06(-1.15%) |
Apr 11, 2018 | 5.511 | 5.522 | 5.506 | 5.517 | 223,675 | +0.02(+0.29%) |
Apr 10, 2018 | 5.501 | 5.501 | 5.469 | 5.501 | 415,870 | +0.02(+0.38%) |
Apr 09, 2018 | 5.475 | 5.496 | 5.475 | 5.480 | 374,527 | -0.01(-0.10%) |
Apr 06, 2018 | 5.475 | 5.491 | 5.459 | 5.485 | 253,370 | +0.01(+0.19%) |
Apr 05, 2018 | 5.485 | 5.485 | 5.448 | 5.475 | 314,854 | +0.00(+0.00%) |
Apr 04, 2018 | 5.448 | 5.480 | 5.422 | 5.475 | 569,585 | +0.02(+0.29%) |
Apr 03, 2018 | 5.427 | 5.475 | 5.422 | 5.459 | 585,883 | +0.04(+0.77%) |
Apr 02, 2018 | 5.464 | 5.485 | 5.417 | 5.417 | 799,416 | -0.05(-0.86%) |
Mar 29, 2018 | 5.464 | 5.464 | 5.464 | 0 | +0.02(+0.29%) | |
Mar 28, 2018 | 5.469 | 5.475 | 5.438 | 5.448 | 405,822 | +0.00(+0.00%) |
Mar 27, 2018 | 5.496 | 5.496 | 5.443 | 5.448 | 381,809 | -0.04(-0.67%) |
Mar 26, 2018 | 5.469 | 5.501 | 5.433 | 5.485 | 488,297 | +0.04(+0.77%) |
Mar 23, 2018 | 5.438 | 5.464 | 5.433 | 5.443 | 306,587 | +0.02(+0.39%) |
Mar 22, 2018 | 5.422 | 5.454 | 5.422 | 5.422 | 186,715 | -0.02(-0.29%) |
Mar 21, 2018 | 5.448 | 5.459 | 5.433 | 5.438 | 224,291 | -0.01(-0.10%) |
Mar 20, 2018 | 5.427 | 5.459 | 5.422 | 5.443 | 419,174 | +0.03(+0.48%) |
Mar 19, 2018 | 5.459 | 5.467 | 5.401 | 5.417 | 348,644 | -0.04(-0.77%) |
Mar 16, 2018 | 5.464 | 5.475 | 5.459 | 5.459 | 153,162 | -0.02(-0.38%) |
Mar 15, 2018 | 5.475 | 5.480 | 5.454 | 5.480 | 356,813 | +0.01(+0.10%) |
Mar 14, 2018 | 5.464 | 5.475 | 5.454 | 5.475 | 236,416 | +0.02(+0.38%) |
Mar 13, 2018 | 5.469 | 5.469 | 5.448 | 5.454 | 136,578 | -0.01(-0.10%) |
Mar 12, 2018 | 5.464 | 5.475 | 5.448 | 5.459 | 272,380 | +0.01(+0.19%) |
Mar 09, 2018 | 5.448 | 5.459 | 5.438 | 5.448 | 281,548 | +0.03(+0.48%) |
Mar 08, 2018 | 5.417 | 5.427 | 5.408 | 5.422 | 363,944 | +0.01(+0.19%) |
Mar 07, 2018 | 5.417 | 5.412 | 400,961 | +0.02(+0.39%) | ||
Mar 06, 2018 | 5.391 | 5.391 | 5.360 | 5.391 | 241,723 | +0.02(+0.39%) |
Mar 05, 2018 | 5.381 | 5.381 | 5.355 | 5.370 | 436,339 | -0.02(-0.39%) |
Mar 02, 2018 | 5.344 | 5.391 | 5.344 | 5.391 | 555,728 | +0.03(+0.48%) |
Mar 01, 2018 | 5.375 | 5.401 | 5.360 | 5.365 | 282,497 | -0.01(-0.10%) |
Feb 28, 2018 | 5.375 | 5.395 | 5.365 | 5.370 | 199,934 | +0.01(+0.19%) |
Feb 27, 2018 | 5.381 | 5.391 | 5.355 | 5.360 | 311,502 | -0.01(-0.15%) |
Feb 26, 2018 | 5.349 | 5.401 | 5.349 | 5.368 | 398,708 | +0.02(+0.34%) |
Feb 23, 2018 | 5.365 | 5.381 | 5.344 | 5.349 | 297,418 | -0.01(-0.19%) |
Feb 22, 2018 | 5.303 | 5.362 | 5.303 | 5.360 | 658,821 | +0.06(+1.08%) |
Feb 21, 2018 | 5.277 | 5.313 | 5.264 | 5.303 | 895,292 | +0.04(+0.79%) |
Feb 20, 2018 | 5.266 | 5.277 | 5.245 | 5.261 | 353,570 | -0.01(-0.10%) |
Feb 16, 2018 | 5.266 | 5.266 | 5.266 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.297 | 5.297 | 5.245 | 5.256 | 287,873 | -0.03(-0.59%) |
Feb 14, 2018 | 5.277 | 5.318 | 5.266 | 5.287 | 265,920 | +0.01(+0.20%) |
Feb 13, 2018 | 5.277 | 5.301 | 5.269 | 5.277 | 288,208 | -0.03(-0.49%) |
Feb 12, 2018 | 5.251 | 5.308 | 5.235 | 5.303 | 425,554 | +0.06(+1.19%) |
Feb 09, 2018 | 5.329 | 5.347 | 5.199 | 5.240 | 698,212 | -0.07(-1.27%) |
Feb 08, 2018 | 5.329 | 5.343 | 5.303 | 5.308 | 646,644 | -0.03(-0.58%) |
Feb 07, 2018 | 5.303 | 5.339 | 5.298 | 5.339 | 365,471 | +0.03(+0.58%) |
Feb 06, 2018 | 5.241 | 5.308 | 5.200 | 5.308 | 1,233,267 | +0.01(+0.10%) |
Feb 05, 2018 | 5.287 | 5.349 | 5.251 | 5.303 | 848,950 | -0.02(-0.29%) |
Feb 02, 2018 | 5.267 | 5.318 | 5.241 | 5.318 | 839,555 | +0.03(+0.59%) |