Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.267 | 5.347 | 5.186 | 5.238 | 42,017 | -0.01(-0.28%) |
Apr 27, 2018 | 5.274 | 5.347 | 5.128 | 5.252 | 97,882 | +0.00(+0.00%) |
Apr 26, 2018 | 5.325 | 5.428 | 5.238 | 5.252 | 72,135 | -0.07(-1.38%) |
Apr 25, 2018 | 5.296 | 5.384 | 5.216 | 5.325 | 46,170 | +0.01(+0.14%) |
Apr 24, 2018 | 5.274 | 5.505 | 5.223 | 5.318 | 72,989 | +0.04(+0.69%) |
Apr 23, 2018 | 5.648 | 5.648 | 5.252 | 5.281 | 78,575 | -0.35(-6.24%) |
Apr 20, 2018 | 5.750 | 5.875 | 5.618 | 5.633 | 69,708 | -0.15(-2.66%) |
Apr 19, 2018 | 5.853 | 5.860 | 5.567 | 5.787 | 77,733 | -0.07(-1.25%) |
Apr 18, 2018 | 5.706 | 5.996 | 5.699 | 5.860 | 109,853 | +0.23(+4.03%) |
Apr 17, 2018 | 5.369 | 5.728 | 5.245 | 5.633 | 117,345 | +0.32(+6.07%) |
Apr 16, 2018 | 5.216 | 5.366 | 5.098 | 5.311 | 70,396 | +0.11(+2.11%) |
Apr 13, 2018 | 5.289 | 5.289 | 5.054 | 5.201 | 124,422 | -0.09(-1.66%) |
Apr 12, 2018 | 5.303 | 5.362 | 5.208 | 5.289 | 53,246 | +0.01(+0.28%) |
Apr 11, 2018 | 5.216 | 5.347 | 5.172 | 5.274 | 67,286 | +0.04(+0.84%) |
Apr 10, 2018 | 5.179 | 5.259 | 5.135 | 5.230 | 64,682 | +0.08(+1.56%) |
Apr 09, 2018 | 5.201 | 5.238 | 5.120 | 5.150 | 83,042 | -0.03(-0.57%) |
Apr 06, 2018 | 5.142 | 5.311 | 5.135 | 5.179 | 67,731 | +0.02(+0.43%) |
Apr 05, 2018 | 5.201 | 5.208 | 5.084 | 5.157 | 114,379 | -0.01(-0.28%) |
Apr 04, 2018 | 5.113 | 5.238 | 5.091 | 5.172 | 43,992 | +0.01(+0.28%) |
Apr 03, 2018 | 5.128 | 5.194 | 5.106 | 5.157 | 73,217 | +0.07(+1.30%) |
Apr 02, 2018 | 5.164 | 5.252 | 5.032 | 5.091 | 153,234 | -0.15(-2.93%) |
Mar 29, 2018 | 5.245 | 5.245 | 5.245 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 5.216 | 5.384 | 5.172 | 5.238 | 58,027 | +0.02(+0.42%) |
Mar 27, 2018 | 5.259 | 5.311 | 5.135 | 5.216 | 57,302 | +0.01(+0.14%) |
Mar 26, 2018 | 5.399 | 5.399 | 5.106 | 5.208 | 87,137 | -0.15(-2.74%) |
Mar 23, 2018 | 5.472 | 5.596 | 5.325 | 5.355 | 68,682 | -0.10(-1.75%) |
Mar 22, 2018 | 5.435 | 5.479 | 5.369 | 5.450 | 63,949 | +0.00(+0.00%) |
Mar 21, 2018 | 5.531 | 5.608 | 5.377 | 5.450 | 88,295 | -0.11(-1.98%) |
Mar 20, 2018 | 5.479 | 5.604 | 5.395 | 5.560 | 83,541 | +0.10(+1.74%) |
Mar 19, 2018 | 5.479 | 5.509 | 5.333 | 5.465 | 81,892 | -0.02(-0.40%) |
Mar 16, 2018 | 5.406 | 5.574 | 5.384 | 5.487 | 133,824 | +0.07(+1.35%) |
Mar 15, 2018 | 5.611 | 5.684 | 5.406 | 5.413 | 69,561 | -0.16(-2.89%) |
Mar 14, 2018 | 5.443 | 5.655 | 5.443 | 5.574 | 102,004 | +0.13(+2.42%) |
Mar 13, 2018 | 5.692 | 5.754 | 5.347 | 5.443 | 117,069 | -0.25(-4.38%) |
Mar 12, 2018 | 5.450 | 5.743 | 5.318 | 5.692 | 121,974 | +0.23(+4.16%) |
Mar 09, 2018 | 5.179 | 5.501 | 5.179 | 5.465 | 142,119 | +0.34(+6.57%) |
Mar 08, 2018 | 5.362 | 5.457 | 5.098 | 5.128 | 119,336 | -0.23(-4.37%) |
Mar 07, 2018 | 5.340 | 5.362 | 92,087 | -0.25(-4.44%) | ||
Mar 06, 2018 | 5.289 | 5.633 | 5.289 | 5.611 | 114,970 | +0.32(+6.09%) |
Mar 05, 2018 | 5.318 | 5.443 | 5.252 | 5.289 | 91,551 | -0.03(-0.55%) |
Mar 02, 2018 | 5.098 | 5.342 | 5.098 | 5.318 | 83,210 | +0.18(+3.57%) |
Mar 01, 2018 | 5.120 | 5.289 | 5.098 | 5.135 | 92,183 | +0.04(+0.86%) |
Feb 28, 2018 | 5.252 | 5.340 | 5.032 | 5.091 | 145,056 | -0.15(-2.93%) |
Feb 27, 2018 | 5.391 | 5.494 | 5.179 | 5.245 | 106,139 | -0.14(-2.59%) |
Feb 26, 2018 | 5.091 | 5.413 | 5.076 | 5.384 | 108,734 | +0.29(+5.60%) |
Feb 23, 2018 | 5.128 | 5.164 | 5.047 | 5.098 | 218,290 | -0.03(-0.57%) |
Feb 22, 2018 | 5.120 | 5.179 | 5.018 | 5.128 | 152,312 | +0.01(+0.14%) |
Feb 21, 2018 | 5.047 | 5.128 | 5.025 | 5.120 | 146,831 | +0.09(+1.75%) |
Feb 20, 2018 | 5.179 | 5.183 | 4.930 | 5.032 | 201,335 | -0.18(-3.38%) |
Feb 16, 2018 | 5.208 | 5.208 | 5.208 | 0 | +0.13(+2.60%) | |
Feb 15, 2018 | 5.054 | 5.091 | 5.018 | 5.076 | 137,326 | +0.02(+0.43%) |
Feb 14, 2018 | 4.996 | 5.216 | 4.996 | 5.054 | 113,020 | +0.00(+0.00%) |
Feb 13, 2018 | 4.959 | 5.084 | 4.959 | 5.054 | 114,715 | +0.06(+1.17%) |
Feb 12, 2018 | 5.054 | 5.164 | 4.937 | 4.996 | 334,877 | -0.32(-6.06%) |
Feb 09, 2018 | 5.325 | 5.399 | 5.098 | 5.318 | 166,470 | +0.02(+0.41%) |
Feb 08, 2018 | 5.179 | 5.318 | 5.098 | 5.296 | 175,361 | +0.12(+2.41%) |
Feb 07, 2018 | 5.303 | 5.303 | 5.018 | 5.172 | 259,478 | -0.16(-3.02%) |
Feb 06, 2018 | 4.988 | 5.369 | 4.871 | 5.333 | 237,214 | +0.11(+2.10%) |
Feb 05, 2018 | 4.842 | 5.493 | 4.842 | 5.223 | 433,233 | +0.38(+7.87%) |
Feb 02, 2018 | 5.054 | 5.538 | 4.527 | 4.842 | 1,523,137 | -1.77(-26.80%) |