Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.319 | 5.355 | 5.295 | 5.303 | 850,253 | -0.02(-0.45%) |
Apr 27, 2018 | 5.335 | 5.343 | 5.295 | 5.327 | 680,871 | -0.06(-1.03%) |
Apr 26, 2018 | 5.406 | 5.426 | 5.366 | 5.382 | 1,156,466 | -0.03(-0.59%) |
Apr 25, 2018 | 5.438 | 5.454 | 5.390 | 5.414 | 1,444,443 | +0.01(+0.15%) |
Apr 24, 2018 | 5.422 | 5.438 | 5.374 | 5.406 | 2,117,543 | +0.06(+1.19%) |
Apr 23, 2018 | 5.335 | 5.382 | 5.319 | 5.343 | 1,158,877 | +0.09(+1.66%) |
Apr 20, 2018 | 5.279 | 5.287 | 5.239 | 5.255 | 883,762 | +0.00(+0.00%) |
Apr 19, 2018 | 5.224 | 5.271 | 5.216 | 5.255 | 2,823,454 | +0.09(+1.69%) |
Apr 18, 2018 | 5.216 | 5.232 | 5.160 | 5.168 | 4,134,969 | -0.02(-0.46%) |
Apr 17, 2018 | 5.239 | 5.263 | 5.176 | 5.192 | 14,647,468 | -0.09(-1.65%) |
Apr 16, 2018 | 5.271 | 5.319 | 5.239 | 5.279 | 964,968 | +0.01(+0.15%) |
Apr 13, 2018 | 5.303 | 5.327 | 5.224 | 5.271 | 1,199,010 | +0.02(+0.45%) |
Apr 12, 2018 | 5.232 | 5.267 | 5.200 | 5.247 | 1,645,785 | -0.02(-0.45%) |
Apr 11, 2018 | 5.232 | 5.303 | 5.232 | 5.271 | 921,088 | +0.00(+0.00%) |
Apr 10, 2018 | 5.239 | 5.287 | 5.208 | 5.271 | 1,188,796 | +0.10(+1.84%) |
Apr 09, 2018 | 5.200 | 5.232 | 5.164 | 5.176 | 688,842 | +0.06(+1.09%) |
Apr 06, 2018 | 5.168 | 5.200 | 5.097 | 5.120 | 976,568 | -0.13(-2.42%) |
Apr 05, 2018 | 5.232 | 5.263 | 5.216 | 5.247 | 957,451 | +0.06(+1.23%) |
Apr 04, 2018 | 5.120 | 5.200 | 5.009 | 5.184 | 909,395 | -0.06(-1.06%) |
Apr 03, 2018 | 5.184 | 5.251 | 5.160 | 5.239 | 841,577 | +0.10(+1.85%) |
Apr 02, 2018 | 5.152 | 5.216 | 5.081 | 5.144 | 859,264 | -0.13(-2.41%) |
Mar 29, 2018 | 5.271 | 5.271 | 5.271 | 0 | +0.02(+0.30%) | |
Mar 28, 2018 | 5.239 | 5.287 | 5.208 | 5.255 | 2,738,698 | +0.09(+1.69%) |
Mar 27, 2018 | 5.230 | 5.266 | 5.136 | 5.168 | 3,159,201 | -0.02(-0.45%) |
Mar 26, 2018 | 5.152 | 5.203 | 5.113 | 5.191 | 2,069,837 | +0.14(+2.79%) |
Mar 23, 2018 | 5.152 | 5.183 | 5.042 | 5.050 | 2,374,521 | -0.09(-1.68%) |
Mar 22, 2018 | 5.199 | 5.223 | 5.136 | 5.136 | 2,306,851 | -0.09(-1.80%) |
Mar 21, 2018 | 5.230 | 5.284 | 5.223 | 5.230 | 1,891,383 | -0.02(-0.45%) |
Mar 20, 2018 | 5.246 | 5.277 | 5.230 | 5.254 | 1,072,289 | +0.06(+1.21%) |
Mar 19, 2018 | 5.246 | 5.246 | 5.176 | 5.191 | 1,959,920 | -0.12(-2.21%) |
Mar 16, 2018 | 5.293 | 5.348 | 5.293 | 5.309 | 1,217,210 | -0.03(-0.59%) |
Mar 15, 2018 | 5.364 | 5.373 | 5.317 | 5.340 | 1,065,258 | -0.01(-0.15%) |
Mar 14, 2018 | 5.410 | 5.410 | 5.340 | 5.348 | 1,398,344 | -0.02(-0.44%) |
Mar 13, 2018 | 5.426 | 5.442 | 5.340 | 5.371 | 1,530,333 | -0.03(-0.58%) |
Mar 12, 2018 | 5.410 | 5.410 | 5.356 | 5.403 | 1,051,529 | +0.02(+0.29%) |
Mar 09, 2018 | 5.309 | 5.395 | 5.301 | 5.387 | 1,877,900 | +0.02(+0.44%) |
Mar 08, 2018 | 5.371 | 5.392 | 5.324 | 5.364 | 1,812,883 | -0.01(-0.15%) |
Mar 07, 2018 | 5.367 | 5.305 | 5.371 | 1,981,736 | -0.09(-1.58%) | |
Mar 06, 2018 | 5.450 | 5.489 | 5.426 | 5.457 | 1,649,275 | -0.01(-0.14%) |
Mar 05, 2018 | 5.379 | 5.481 | 5.364 | 5.465 | 1,590,010 | +0.02(+0.43%) |
Mar 02, 2018 | 5.356 | 5.450 | 5.340 | 5.442 | 3,243,444 | +0.09(+1.61%) |
Mar 01, 2018 | 5.489 | 5.497 | 5.336 | 5.356 | 3,113,622 | -0.21(-3.80%) |
Feb 28, 2018 | 5.622 | 5.638 | 5.559 | 5.567 | 3,239,328 | -0.05(-0.97%) |
Feb 27, 2018 | 5.685 | 5.708 | 5.614 | 5.622 | 1,506,136 | -0.09(-1.51%) |
Feb 26, 2018 | 5.677 | 5.708 | 5.606 | 5.708 | 2,123,009 | +0.02(+0.41%) |
Feb 23, 2018 | 5.638 | 5.685 | 5.602 | 5.685 | 1,194,851 | +0.07(+1.26%) |
Feb 22, 2018 | 5.598 | 5.614 | 1,651,795 | +0.01(+0.14%) | ||
Feb 21, 2018 | 5.645 | 5.692 | 5.598 | 5.606 | 2,184,648 | -0.14(-2.45%) |
Feb 20, 2018 | 5.739 | 5.786 | 5.728 | 5.747 | 1,284,746 | -0.05(-0.81%) |
Feb 16, 2018 | 5.794 | 5.794 | 5.794 | 0 | +0.06(+1.09%) | |
Feb 15, 2018 | 5.755 | 5.755 | 5.700 | 5.732 | 1,512,186 | +0.02(+0.41%) |
Feb 14, 2018 | 5.536 | 5.708 | 5.536 | 5.708 | 1,968,305 | +0.11(+1.96%) |
Feb 13, 2018 | 5.544 | 5.598 | 5.512 | 5.598 | 2,339,924 | -0.11(-1.92%) |
Feb 12, 2018 | 5.692 | 5.739 | 5.638 | 5.708 | 2,488,069 | +0.09(+1.67%) |
Feb 09, 2018 | 5.645 | 5.661 | 5.450 | 5.614 | 4,261,024 | +0.07(+1.27%) |
Feb 08, 2018 | 5.755 | 5.755 | 5.544 | 5.544 | 3,944,813 | -0.22(-3.80%) |
Feb 07, 2018 | 5.810 | 5.849 | 5.751 | 5.763 | 2,864,720 | -0.05(-0.81%) |
Feb 06, 2018 | 5.685 | 5.857 | 5.669 | 5.810 | 5,296,894 | +0.15(+2.63%) |
Feb 05, 2018 | 5.794 | 5.872 | 5.575 | 5.661 | 3,110,695 | -0.28(-4.74%) |
Feb 02, 2018 | 6.029 | 6.068 | 5.935 | 5.943 | 2,672,142 | -0.19(-3.07%) |