Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.604 | 5.639 | 5.551 | 5.595 | 12,387,508 | +0.03(+0.48%) |
Apr 27, 2018 | 5.578 | 5.657 | 5.542 | 5.569 | 16,539,618 | -0.01(-0.16%) |
Apr 26, 2018 | 5.551 | 5.639 | 5.516 | 5.578 | 16,487,315 | +0.05(+0.96%) |
Apr 25, 2018 | 5.569 | 5.595 | 5.480 | 5.525 | 23,774,710 | -0.02(-0.32%) |
Apr 24, 2018 | 5.586 | 5.657 | 5.533 | 5.542 | 28,275,478 | -0.05(-0.95%) |
Apr 23, 2018 | 5.578 | 5.622 | 5.551 | 5.595 | 18,748,034 | +0.02(+0.32%) |
Apr 20, 2018 | 5.613 | 5.631 | 5.551 | 5.578 | 15,889,657 | -0.03(-0.47%) |
Apr 19, 2018 | 5.595 | 5.746 | 5.551 | 5.604 | 22,480,274 | -0.02(-0.31%) |
Apr 18, 2018 | 5.525 | 5.622 | 5.525 | 5.622 | 10,983,675 | +0.10(+1.76%) |
Apr 17, 2018 | 5.498 | 5.569 | 5.472 | 5.525 | 15,025,740 | +0.07(+1.30%) |
Apr 16, 2018 | 5.480 | 5.489 | 5.410 | 5.454 | 16,930,718 | -0.02(-0.32%) |
Apr 13, 2018 | 5.507 | 5.547 | 5.445 | 5.472 | 14,704,287 | -0.04(-0.64%) |
Apr 12, 2018 | 5.533 | 5.573 | 5.489 | 5.507 | 13,133,571 | -0.02(-0.32%) |
Apr 11, 2018 | 5.542 | 5.569 | 5.507 | 5.525 | 13,466,819 | -0.02(-0.32%) |
Apr 10, 2018 | 5.586 | 5.604 | 5.520 | 5.542 | 20,416,106 | +0.01(+0.16%) |
Apr 09, 2018 | 5.560 | 5.613 | 5.516 | 5.533 | 16,437,103 | +0.00(+0.00%) |
Apr 06, 2018 | 5.542 | 5.604 | 5.489 | 5.533 | 17,864,254 | -0.04(-0.79%) |
Apr 05, 2018 | 5.586 | 5.622 | 5.551 | 5.578 | 11,063,323 | +0.02(+0.32%) |
Apr 04, 2018 | 5.427 | 5.591 | 5.410 | 5.560 | 18,168,916 | +0.11(+2.11%) |
Apr 03, 2018 | 5.410 | 5.507 | 5.410 | 5.445 | 16,451,739 | +0.04(+0.82%) |
Apr 02, 2018 | 5.489 | 5.533 | 5.374 | 5.401 | 18,867,832 | -0.11(-2.08%) |
Mar 29, 2018 | 5.516 | 5.516 | 5.516 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.498 | 5.542 | 5.445 | 5.458 | 18,970,666 | -0.02(-0.40%) |
Mar 27, 2018 | 5.613 | 5.631 | 5.445 | 5.480 | 22,258,762 | -0.11(-1.90%) |
Mar 26, 2018 | 5.538 | 5.586 | 5.480 | 5.586 | 18,365,740 | +0.13(+2.43%) |
Mar 23, 2018 | 5.533 | 5.591 | 5.454 | 5.454 | 19,662,858 | -0.08(-1.44%) |
Mar 22, 2018 | 5.516 | 5.604 | 5.516 | 5.533 | 16,256,581 | -0.10(-1.73%) |
Mar 21, 2018 | 5.586 | 5.684 | 5.586 | 5.631 | 17,076,748 | +0.04(+0.79%) |
Mar 20, 2018 | 5.604 | 5.639 | 5.578 | 5.586 | 14,041,154 | -0.02(-0.32%) |
Mar 19, 2018 | 5.701 | 5.701 | 5.569 | 5.604 | 17,925,872 | -0.12(-2.16%) |
Mar 16, 2018 | 5.710 | 5.737 | 5.666 | 5.728 | 24,127,300 | +0.07(+1.25%) |
Mar 15, 2018 | 5.737 | 5.746 | 5.648 | 5.657 | 13,948,209 | -0.07(-1.23%) |
Mar 14, 2018 | 5.799 | 5.799 | 5.657 | 5.728 | 25,218,924 | -0.04(-0.77%) |
Mar 13, 2018 | 5.852 | 5.852 | 5.754 | 5.772 | 15,047,565 | -0.06(-1.06%) |
Mar 12, 2018 | 5.781 | 5.843 | 5.737 | 5.834 | 14,714,079 | +0.05(+0.92%) |
Mar 09, 2018 | 5.728 | 5.790 | 5.719 | 5.781 | 13,999,981 | +0.05(+0.93%) |
Mar 08, 2018 | 5.746 | 5.754 | 5.693 | 5.728 | 12,676,405 | +0.01(+0.15%) |
Mar 07, 2018 | 5.781 | 5.719 | 22,918,298 | +0.10(+1.73%) | ||
Mar 06, 2018 | 5.613 | 5.635 | 5.542 | 5.622 | 17,651,682 | +0.04(+0.63%) |
Mar 05, 2018 | 5.533 | 5.613 | 5.516 | 5.586 | 14,385,139 | +0.02(+0.32%) |
Mar 02, 2018 | 5.507 | 5.586 | 5.489 | 5.569 | 25,308,154 | +0.01(+0.16%) |
Mar 01, 2018 | 5.480 | 5.639 | 5.480 | 5.560 | 41,131,556 | +0.01(+0.16%) |
Feb 28, 2018 | 5.586 | 5.613 | 5.542 | 5.551 | 18,829,398 | -0.01(-0.16%) |
Feb 27, 2018 | 5.604 | 5.639 | 5.542 | 5.560 | 21,120,258 | -0.04(-0.63%) |
Feb 26, 2018 | 5.560 | 5.622 | 5.542 | 5.595 | 22,422,828 | +0.05(+0.96%) |
Feb 23, 2018 | 5.480 | 5.569 | 5.445 | 5.542 | 17,332,216 | +0.11(+1.95%) |
Feb 22, 2018 | 5.436 | 27,961,526 | +0.02(+0.33%) | |||
Feb 21, 2018 | 5.418 | 5.498 | 5.401 | 5.418 | 23,317,620 | +0.02(+0.33%) |
Feb 20, 2018 | 5.401 | 5.418 | 5.348 | 5.401 | 13,426,308 | +0.00(+0.00%) |
Feb 16, 2018 | 5.401 | 5.401 | 5.401 | 0 | -0.04(-0.65%) | |
Feb 15, 2018 | 5.365 | 5.502 | 5.357 | 5.436 | 26,528,656 | +0.05(+0.99%) |
Feb 14, 2018 | 5.401 | 5.228 | 5.383 | 21,555,672 | +0.11(+2.18%) | |
Feb 13, 2018 | 5.136 | 5.304 | 5.131 | 5.268 | 19,258,772 | +0.10(+1.88%) |
Feb 12, 2018 | 5.127 | 5.242 | 5.091 | 5.171 | 17,905,996 | +0.03(+0.52%) |
Feb 09, 2018 | 5.189 | 5.215 | 5.021 | 5.144 | 38,077,680 | -0.03(-0.51%) |
Feb 08, 2018 | 5.295 | 5.312 | 5.171 | 5.171 | 32,739,182 | -0.13(-2.50%) |
Feb 07, 2018 | 5.304 | 5.374 | 5.277 | 5.304 | 26,152,016 | -0.04(-0.83%) |
Feb 06, 2018 | 5.277 | 5.392 | 5.198 | 5.348 | 39,645,384 | -0.03(-0.56%) |
Feb 05, 2018 | 5.409 | 5.493 | 5.316 | 5.378 | 33,982,612 | -0.01(-0.25%) |
Feb 02, 2018 | 5.382 | 5.488 | 5.373 | 5.391 | 23,377,000 | +0.00(+0.00%) |