Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.165 | 5.186 | 5.165 | 5.186 | 32,171 | +0.00(+0.00%) |
Apr 27, 2018 | 5.167 | 5.194 | 5.167 | 5.186 | 16,946 | +0.01(+0.14%) |
Apr 26, 2018 | 5.128 | 5.179 | 5.128 | 5.179 | 31,653 | +0.03(+0.57%) |
Apr 25, 2018 | 5.092 | 5.150 | 5.092 | 5.150 | 14,044 | +0.01(+0.14%) |
Apr 24, 2018 | 5.139 | 5.146 | 5.131 | 5.143 | 155,625 | +0.01(+0.14%) |
Apr 23, 2018 | 5.165 | 5.165 | 5.135 | 5.135 | 20,704 | -0.03(-0.57%) |
Apr 20, 2018 | 5.194 | 5.194 | 5.157 | 5.165 | 26,918 | -0.03(-0.56%) |
Apr 19, 2018 | 5.230 | 5.230 | 5.190 | 5.194 | 28,691 | -0.04(-0.70%) |
Apr 18, 2018 | 5.230 | 5.252 | 5.223 | 5.230 | 6,477 | -0.01(-0.26%) |
Apr 17, 2018 | 5.223 | 5.245 | 5.223 | 5.244 | 6,684 | +0.02(+0.40%) |
Apr 16, 2018 | 5.208 | 5.252 | 5.208 | 5.223 | 18,635 | -0.03(-0.56%) |
Apr 13, 2018 | 5.252 | 5.267 | 5.247 | 5.252 | 9,071 | -0.01(-0.28%) |
Apr 12, 2018 | 5.267 | 5.267 | 5.238 | 5.267 | 7,929 | +0.00(+0.01%) |
Apr 11, 2018 | 5.252 | 5.267 | 5.252 | 5.266 | 8,818 | +0.02(+0.34%) |
Apr 10, 2018 | 5.245 | 5.259 | 5.238 | 5.248 | 16,468 | +0.00(+0.07%) |
Apr 09, 2018 | 5.223 | 5.245 | 5.223 | 5.245 | 421 | +0.02(+0.42%) |
Apr 06, 2018 | 5.245 | 5.252 | 5.213 | 5.223 | 22,179 | +0.00(+0.00%) |
Apr 05, 2018 | 5.230 | 5.245 | 5.223 | 5.223 | 14,394 | -0.01(-0.14%) |
Apr 04, 2018 | 5.179 | 5.238 | 5.179 | 5.230 | 58,175 | -0.01(-0.28%) |
Apr 03, 2018 | 5.245 | 5.245 | 5.238 | 5.245 | 11,703 | -0.01(-0.14%) |
Apr 02, 2018 | 5.252 | 5.252 | 5.216 | 5.252 | 29,256 | +0.01(+0.28%) |
Mar 29, 2018 | 5.238 | 5.238 | 5.238 | 0 | +0.03(+0.56%) | |
Mar 28, 2018 | 5.221 | 5.223 | 4.794 | 5.209 | 31,235 | +0.01(+0.14%) |
Mar 27, 2018 | 5.230 | 5.230 | 5.172 | 5.201 | 12,787 | -0.04(-0.69%) |
Mar 26, 2018 | 5.201 | 5.238 | 5.194 | 5.238 | 10,843 | +0.01(+0.28%) |
Mar 23, 2018 | 5.230 | 5.230 | 5.223 | 5.223 | 728 | -0.01(-0.14%) |
Mar 22, 2018 | 5.245 | 5.266 | 5.150 | 5.230 | 57,132 | -0.03(-0.55%) |
Mar 21, 2018 | 5.267 | 5.267 | 5.259 | 5.259 | 757 | +0.01(+0.28%) |
Mar 20, 2018 | 5.269 | 5.274 | 5.230 | 5.245 | 20,191 | -0.03(-0.55%) |
Mar 19, 2018 | 5.245 | 5.274 | 5.245 | 5.274 | 6,299 | -0.04(-0.82%) |
Mar 16, 2018 | 5.285 | 5.318 | 5.285 | 5.318 | 3,192 | +0.05(+0.97%) |
Mar 15, 2018 | 5.252 | 5.267 | 5.238 | 5.267 | 13,478 | +0.01(+0.14%) |
Mar 14, 2018 | 5.276 | 5.276 | 5.259 | 5.259 | 1,457 | -0.03(-0.55%) |
Mar 13, 2018 | 5.275 | 5.288 | 5.245 | 5.288 | 32,976 | +0.00(+0.00%) |
Mar 12, 2018 | 5.287 | 5.296 | 5.278 | 5.288 | 8,098 | +0.00(+0.00%) |
Mar 09, 2018 | 5.260 | 5.303 | 5.260 | 5.288 | 12,584 | +0.01(+0.14%) |
Mar 08, 2018 | 5.280 | 5.281 | 5.280 | 5.281 | 2,788 | +0.00(+0.00%) |
Mar 07, 2018 | 5.310 | 5.310 | 5.274 | 5.281 | 6,531 | -0.02(-0.41%) |
Mar 06, 2018 | 5.274 | 5.310 | 5.267 | 5.303 | 37,611 | -0.02(-0.41%) |
Mar 05, 2018 | 5.303 | 5.332 | 5.303 | 5.325 | 9,706 | -0.01(-0.28%) |
Mar 02, 2018 | 5.386 | 5.386 | 5.339 | 5.339 | 24,598 | -0.06(-1.20%) |
Mar 01, 2018 | 5.448 | 5.448 | 5.383 | 5.404 | 13,387 | +0.01(+0.27%) |
Feb 28, 2018 | 5.398 | 5.404 | 5.383 | 5.390 | 19,565 | -0.01(-0.13%) |
Feb 27, 2018 | 5.375 | 5.397 | 5.368 | 5.397 | 11,157 | -0.03(-0.50%) |
Feb 26, 2018 | 5.397 | 5.426 | 5.397 | 5.424 | 26,370 | +0.03(+0.64%) |
Feb 23, 2018 | 5.369 | 5.390 | 5.354 | 5.390 | 11,449 | +0.04(+0.81%) |
Feb 22, 2018 | 5.325 | 5.346 | 5.325 | 5.346 | 14,848 | +0.01(+0.15%) |
Feb 21, 2018 | 5.354 | 5.354 | 5.338 | 5.338 | 554 | -0.01(-0.15%) |
Feb 20, 2018 | 5.404 | 5.404 | 5.317 | 5.346 | 19,482 | +0.00(+0.00%) |
Feb 16, 2018 | 5.346 | 5.346 | 5.346 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.339 | 5.325 | 5.336 | 17,072 | +0.01(+0.21%) | |
Feb 14, 2018 | 5.325 | 5.332 | 5.317 | 5.325 | 10,311 | +0.00(+0.05%) |
Feb 13, 2018 | 5.315 | 5.341 | 5.294 | 5.322 | 11,733 | +0.03(+0.55%) |
Feb 12, 2018 | 5.301 | 5.315 | 5.277 | 5.293 | 24,479 | +0.02(+0.39%) |
Feb 09, 2018 | 5.366 | 5.367 | 5.250 | 5.272 | 63,052 | -0.09(-1.74%) |
Feb 08, 2018 | 5.358 | 5.366 | 5.358 | 5.366 | 1,924 | -0.01(-0.27%) |
Feb 07, 2018 | 5.387 | 5.414 | 5.373 | 5.380 | 11,506 | -0.01(-0.15%) |
Feb 06, 2018 | 5.388 | 5.388 | 5.388 | 5.388 | 342 | +0.04(+0.77%) |
Feb 05, 2018 | 5.438 | 5.449 | 5.294 | 5.347 | 22,935 | -0.13(-2.40%) |
Feb 02, 2018 | 5.513 | 5.513 | 5.479 | 5.479 | 10,475 | -0.05(-0.95%) |