Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.475 | 5.494 | 5.436 | 5.465 | 207,825 | +0.01(+0.18%) |
Apr 27, 2018 | 5.456 | 5.475 | 5.427 | 5.456 | 96,866 | +0.01(+0.18%) |
Apr 26, 2018 | 5.427 | 5.446 | 5.407 | 5.446 | 131,234 | +0.05(+0.90%) |
Apr 25, 2018 | 5.388 | 5.417 | 5.372 | 5.398 | 50,040 | -0.01(-0.18%) |
Apr 24, 2018 | 5.456 | 5.456 | 5.378 | 5.407 | 249,997 | -0.03(-0.53%) |
Apr 23, 2018 | 5.436 | 5.475 | 5.427 | 5.436 | 108,695 | -0.02(-0.35%) |
Apr 20, 2018 | 5.494 | 5.494 | 5.446 | 5.456 | 91,868 | -0.05(-0.88%) |
Apr 19, 2018 | 5.553 | 5.553 | 5.475 | 5.504 | 89,831 | -0.05(-0.87%) |
Apr 18, 2018 | 5.543 | 5.553 | 5.514 | 5.553 | 89,682 | +0.03(+0.53%) |
Apr 17, 2018 | 5.465 | 5.533 | 5.448 | 5.523 | 196,607 | +0.09(+1.60%) |
Apr 16, 2018 | 5.446 | 5.456 | 5.398 | 5.436 | 125,225 | -0.01(-0.18%) |
Apr 13, 2018 | 5.475 | 5.485 | 5.427 | 5.446 | 42,672 | -0.01(-0.18%) |
Apr 12, 2018 | 5.465 | 5.475 | 5.436 | 5.456 | 26,707 | +0.02(+0.30%) |
Apr 11, 2018 | 5.382 | 5.459 | 5.382 | 5.439 | 119,384 | +0.03(+0.53%) |
Apr 10, 2018 | 5.372 | 5.439 | 5.343 | 5.411 | 237,187 | +0.07(+1.26%) |
Apr 09, 2018 | 5.372 | 5.420 | 5.334 | 5.343 | 317,151 | -0.01(-0.18%) |
Apr 06, 2018 | 5.353 | 5.391 | 5.322 | 5.353 | 368,695 | +0.00(+0.00%) |
Apr 05, 2018 | 5.363 | 5.367 | 5.324 | 5.353 | 89,014 | +0.00(+0.00%) |
Apr 04, 2018 | 5.286 | 5.353 | 5.248 | 5.353 | 99,787 | +0.05(+0.90%) |
Apr 03, 2018 | 5.276 | 5.310 | 5.267 | 5.305 | 178,594 | +0.02(+0.36%) |
Apr 02, 2018 | 5.343 | 5.353 | 5.276 | 5.286 | 146,772 | -0.09(-1.61%) |
Mar 29, 2018 | 5.372 | 5.372 | 5.372 | 0 | +0.07(+1.27%) | |
Mar 28, 2018 | 5.295 | 5.334 | 5.286 | 5.305 | 112,042 | -0.01(-0.18%) |
Mar 27, 2018 | 5.343 | 5.401 | 5.305 | 5.315 | 189,808 | -0.05(-0.89%) |
Mar 26, 2018 | 5.334 | 5.372 | 5.219 | 5.363 | 887,925 | +0.07(+1.27%) |
Mar 23, 2018 | 5.401 | 5.430 | 5.295 | 5.295 | 137,005 | -0.13(-2.47%) |
Mar 22, 2018 | 5.506 | 5.506 | 5.411 | 5.430 | 67,260 | -0.10(-1.74%) |
Mar 21, 2018 | 5.468 | 5.526 | 5.468 | 5.526 | 60,685 | +0.06(+1.05%) |
Mar 20, 2018 | 5.468 | 5.497 | 5.468 | 5.468 | 101,165 | +0.00(+0.00%) |
Mar 19, 2018 | 5.526 | 5.526 | 5.439 | 5.468 | 179,393 | -0.08(-1.38%) |
Mar 16, 2018 | 5.554 | 5.554 | 5.535 | 5.545 | 78,729 | -0.01(-0.17%) |
Mar 15, 2018 | 5.516 | 5.574 | 5.516 | 5.554 | 89,637 | +0.03(+0.52%) |
Mar 14, 2018 | 5.574 | 5.583 | 5.526 | 5.526 | 63,133 | -0.01(-0.23%) |
Mar 13, 2018 | 5.567 | 5.614 | 5.538 | 5.538 | 252,412 | -0.03(-0.51%) |
Mar 12, 2018 | 5.595 | 5.605 | 5.538 | 5.567 | 206,264 | -0.03(-0.51%) |
Mar 09, 2018 | 5.567 | 5.619 | 5.567 | 5.595 | 97,176 | +0.03(+0.51%) |
Mar 08, 2018 | 5.538 | 5.576 | 5.519 | 5.567 | 161,248 | +0.03(+0.52%) |
Mar 07, 2018 | 5.538 | 5.471 | 5.538 | 213,067 | +0.04(+0.69%) | |
Mar 06, 2018 | 5.510 | 5.519 | 5.472 | 5.500 | 148,466 | -0.01(-0.17%) |
Mar 05, 2018 | 5.481 | 5.510 | 5.443 | 5.510 | 119,358 | +0.02(+0.35%) |
Mar 02, 2018 | 5.433 | 5.510 | 5.414 | 5.491 | 84,264 | +0.02(+0.35%) |
Mar 01, 2018 | 5.519 | 5.538 | 5.443 | 5.472 | 298,897 | -0.04(-0.69%) |
Feb 28, 2018 | 5.510 | 5.548 | 5.481 | 5.510 | 120,418 | +0.03(+0.52%) |
Feb 27, 2018 | 5.529 | 5.548 | 5.481 | 5.481 | 122,956 | -0.05(-0.86%) |
Feb 26, 2018 | 5.548 | 5.548 | 5.519 | 5.529 | 100,190 | +0.00(+0.00%) |
Feb 23, 2018 | 5.472 | 5.529 | 5.467 | 5.529 | 127,090 | +0.10(+1.75%) |
Feb 22, 2018 | 5.472 | 5.511 | 5.419 | 5.433 | 108,804 | -0.04(-0.70%) |
Feb 21, 2018 | 5.462 | 5.548 | 5.462 | 5.472 | 58,387 | +0.00(+0.00%) |
Feb 20, 2018 | 5.500 | 5.529 | 5.452 | 5.472 | 113,778 | -0.03(-0.52%) |
Feb 16, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.443 | 5.472 | 5.414 | 5.472 | 177,273 | +0.05(+0.88%) |
Feb 14, 2018 | 5.405 | 5.443 | 5.367 | 5.424 | 216,771 | +0.01(+0.12%) |
Feb 13, 2018 | 5.398 | 5.436 | 5.398 | 5.417 | 104,455 | +0.01(+0.17%) |
Feb 12, 2018 | 5.417 | 5.455 | 5.380 | 5.408 | 200,056 | +0.02(+0.35%) |
Feb 09, 2018 | 5.408 | 5.420 | 5.266 | 5.389 | 231,758 | -0.02(-0.35%) |
Feb 08, 2018 | 5.483 | 5.503 | 5.427 | 5.408 | 207,070 | -0.08(-1.55%) |
Feb 07, 2018 | 5.427 | 5.587 | 5.427 | 5.493 | 442,392 | +0.04(+0.69%) |
Feb 06, 2018 | 5.229 | 5.471 | 5.191 | 5.455 | 434,917 | +0.12(+2.30%) |
Feb 05, 2018 | 5.502 | 5.559 | 5.096 | 5.332 | 550,016 | -0.24(-4.24%) |
Feb 02, 2018 | 5.700 | 5.700 | 5.531 | 5.568 | 238,289 | -0.13(-2.32%) |