Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.653 | 5.689 | 5.599 | 5.644 | 12,280,525 | +0.03(+0.48%) |
Apr 27, 2018 | 5.626 | 5.706 | 5.591 | 5.617 | 16,396,776 | -0.01(-0.16%) |
Apr 26, 2018 | 5.599 | 5.689 | 5.564 | 5.626 | 16,344,925 | +0.05(+0.96%) |
Apr 25, 2018 | 5.617 | 5.644 | 5.528 | 5.573 | 23,569,384 | -0.02(-0.32%) |
Apr 24, 2018 | 5.635 | 5.706 | 5.582 | 5.591 | 28,031,280 | -0.05(-0.95%) |
Apr 23, 2018 | 5.626 | 5.671 | 5.599 | 5.644 | 18,586,118 | +0.02(+0.32%) |
Apr 20, 2018 | 5.662 | 5.680 | 5.599 | 5.626 | 15,752,429 | -0.03(-0.47%) |
Apr 19, 2018 | 5.644 | 5.796 | 5.599 | 5.653 | 22,286,126 | -0.02(-0.31%) |
Apr 18, 2018 | 5.573 | 5.671 | 5.573 | 5.671 | 10,888,816 | +0.10(+1.76%) |
Apr 17, 2018 | 5.546 | 5.617 | 5.519 | 5.573 | 14,895,972 | +0.07(+1.30%) |
Apr 16, 2018 | 5.528 | 5.537 | 5.457 | 5.501 | 16,784,498 | -0.02(-0.32%) |
Apr 13, 2018 | 5.555 | 5.595 | 5.492 | 5.519 | 14,577,295 | -0.04(-0.64%) |
Apr 12, 2018 | 5.582 | 5.622 | 5.537 | 5.555 | 13,020,145 | -0.02(-0.32%) |
Apr 11, 2018 | 5.591 | 5.617 | 5.555 | 5.573 | 13,350,515 | -0.02(-0.32%) |
Apr 10, 2018 | 5.635 | 5.653 | 5.568 | 5.591 | 20,239,786 | +0.01(+0.16%) |
Apr 09, 2018 | 5.608 | 5.662 | 5.564 | 5.582 | 16,295,146 | +0.00(+0.00%) |
Apr 06, 2018 | 5.591 | 5.653 | 5.537 | 5.582 | 17,709,970 | -0.04(-0.79%) |
Apr 05, 2018 | 5.635 | 5.671 | 5.599 | 5.626 | 10,967,777 | +0.02(+0.32%) |
Apr 04, 2018 | 5.475 | 5.640 | 5.457 | 5.608 | 18,012,002 | +0.12(+2.11%) |
Apr 03, 2018 | 5.457 | 5.555 | 5.457 | 5.492 | 16,309,656 | +0.04(+0.82%) |
Apr 02, 2018 | 5.537 | 5.582 | 5.421 | 5.448 | 18,704,882 | -0.12(-2.08%) |
Mar 29, 2018 | 5.564 | 5.564 | 5.564 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.546 | 5.591 | 5.492 | 5.506 | 18,806,828 | -0.02(-0.40%) |
Mar 27, 2018 | 5.662 | 5.680 | 5.492 | 5.528 | 22,066,526 | -0.11(-1.90%) |
Mar 26, 2018 | 5.586 | 5.635 | 5.528 | 5.635 | 18,207,126 | +0.13(+2.43%) |
Mar 23, 2018 | 5.582 | 5.640 | 5.501 | 5.501 | 19,493,042 | -0.08(-1.44%) |
Mar 22, 2018 | 5.564 | 5.653 | 5.564 | 5.582 | 16,116,183 | -0.10(-1.73%) |
Mar 21, 2018 | 5.635 | 5.733 | 5.635 | 5.680 | 16,929,268 | +0.04(+0.79%) |
Mar 20, 2018 | 5.653 | 5.689 | 5.626 | 5.635 | 13,919,890 | -0.02(-0.32%) |
Mar 19, 2018 | 5.751 | 5.751 | 5.617 | 5.653 | 17,771,056 | -0.12(-2.16%) |
Mar 16, 2018 | 5.760 | 5.787 | 5.715 | 5.778 | 23,918,928 | +0.07(+1.25%) |
Mar 15, 2018 | 5.787 | 5.796 | 5.698 | 5.706 | 13,827,747 | -0.07(-1.23%) |
Mar 14, 2018 | 5.849 | 5.849 | 5.706 | 5.778 | 25,001,124 | -0.04(-0.77%) |
Mar 13, 2018 | 5.903 | 5.903 | 5.805 | 5.822 | 14,917,609 | -0.06(-1.06%) |
Mar 12, 2018 | 5.831 | 5.894 | 5.787 | 5.885 | 14,587,003 | +0.05(+0.92%) |
Mar 09, 2018 | 5.778 | 5.840 | 5.769 | 5.831 | 13,879,072 | +0.05(+0.93%) |
Mar 08, 2018 | 5.796 | 5.805 | 5.742 | 5.778 | 12,566,927 | +0.01(+0.15%) |
Mar 07, 2018 | 5.831 | 5.769 | 22,720,366 | +0.10(+1.73%) | ||
Mar 06, 2018 | 5.662 | 5.684 | 5.591 | 5.671 | 17,499,236 | +0.04(+0.63%) |
Mar 05, 2018 | 5.582 | 5.662 | 5.564 | 5.635 | 14,260,904 | +0.02(+0.32%) |
Mar 02, 2018 | 5.555 | 5.635 | 5.537 | 5.617 | 25,089,582 | +0.01(+0.16%) |
Mar 01, 2018 | 5.528 | 5.689 | 5.528 | 5.608 | 40,776,328 | +0.01(+0.16%) |
Feb 28, 2018 | 5.635 | 5.662 | 5.591 | 5.599 | 18,666,780 | -0.01(-0.16%) |
Feb 27, 2018 | 5.653 | 5.689 | 5.591 | 5.608 | 20,937,856 | -0.04(-0.63%) |
Feb 26, 2018 | 5.608 | 5.671 | 5.591 | 5.644 | 22,229,176 | +0.05(+0.96%) |
Feb 23, 2018 | 5.528 | 5.617 | 5.492 | 5.591 | 17,182,528 | +0.11(+1.95%) |
Feb 22, 2018 | 5.484 | 27,720,040 | +0.02(+0.33%) | |||
Feb 21, 2018 | 5.466 | 5.546 | 5.448 | 5.466 | 23,116,242 | +0.02(+0.33%) |
Feb 20, 2018 | 5.448 | 5.466 | 5.394 | 5.448 | 13,310,354 | +0.00(+0.00%) |
Feb 16, 2018 | 5.448 | 5.448 | 5.448 | 0 | -0.04(-0.65%) | |
Feb 15, 2018 | 5.412 | 5.550 | 5.403 | 5.484 | 26,299,546 | +0.05(+0.99%) |
Feb 14, 2018 | 5.448 | 5.274 | 5.430 | 21,369,510 | +0.12(+2.18%) | |
Feb 13, 2018 | 5.180 | 5.350 | 5.176 | 5.314 | 19,092,446 | +0.10(+1.88%) |
Feb 12, 2018 | 5.171 | 5.287 | 5.136 | 5.216 | 17,751,352 | +0.03(+0.52%) |
Feb 09, 2018 | 5.234 | 5.261 | 5.064 | 5.189 | 37,748,828 | -0.03(-0.51%) |
Feb 08, 2018 | 5.341 | 5.359 | 5.216 | 5.216 | 32,456,434 | -0.13(-2.50%) |
Feb 07, 2018 | 5.350 | 5.421 | 5.323 | 5.350 | 25,926,158 | -0.04(-0.83%) |
Feb 06, 2018 | 5.323 | 5.439 | 5.243 | 5.394 | 39,302,992 | -0.03(-0.56%) |
Feb 05, 2018 | 5.456 | 5.540 | 5.362 | 5.425 | 33,689,124 | -0.01(-0.25%) |
Feb 02, 2018 | 5.429 | 5.536 | 5.420 | 5.438 | 23,175,108 | +0.00(+0.00%) |