Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.290 | 5.290 | 5.167 | 5.250 | 2,182 | +0.19(+3.75%) |
Apr 27, 2018 | 5.500 | 5.610 | 5.060 | 5.060 | 13,154 | -0.11(-2.16%) |
Apr 26, 2018 | 5.080 | 5.240 | 5.080 | 5.172 | 5,187 | +0.05(+0.92%) |
Apr 25, 2018 | 5.320 | 5.400 | 5.010 | 5.125 | 38,963 | -0.26(-4.75%) |
Apr 24, 2018 | 5.150 | 5.721 | 5.080 | 5.380 | 46,972 | +0.38(+7.60%) |
Apr 23, 2018 | 5.280 | 5.380 | 5.000 | 5.000 | 26,090 | -0.36(-6.72%) |
Apr 20, 2018 | 5.360 | 5.500 | 5.020 | 5.360 | 25,494 | -0.06(-1.18%) |
Apr 19, 2018 | 5.420 | 5.480 | 5.310 | 5.424 | 5,034 | -0.07(-1.20%) |
Apr 18, 2018 | 5.550 | 5.637 | 5.320 | 5.490 | 7,639 | +0.05(+0.92%) |
Apr 17, 2018 | 5.372 | 5.780 | 5.350 | 5.440 | 32,317 | -0.05(-0.91%) |
Apr 16, 2018 | 5.560 | 5.750 | 5.250 | 5.490 | 66,499 | +0.06(+1.10%) |
Apr 13, 2018 | 5.600 | 5.600 | 5.420 | 5.430 | 5,269 | -0.11(-2.01%) |
Apr 12, 2018 | 5.750 | 5.750 | 5.496 | 5.541 | 17,501 | -0.17(-2.98%) |
Apr 11, 2018 | 5.550 | 5.720 | 5.450 | 5.711 | 16,686 | +0.02(+0.41%) |
Apr 10, 2018 | 5.610 | 5.841 | 5.610 | 5.688 | 7,403 | +0.10(+1.76%) |
Apr 09, 2018 | 5.530 | 5.820 | 5.530 | 5.590 | 13,222 | +0.17(+3.14%) |
Apr 06, 2018 | 5.900 | 5.900 | 5.100 | 5.420 | 35,781 | -0.48(-8.14%) |
Apr 05, 2018 | 6.000 | 6.100 | 5.750 | 5.900 | 27,424 | +0.14(+2.40%) |
Apr 04, 2018 | 5.421 | 6.190 | 5.421 | 5.762 | 52,340 | +0.09(+1.62%) |
Apr 03, 2018 | 5.550 | 5.800 | 5.407 | 5.670 | 20,053 | +0.06(+1.07%) |
Apr 02, 2018 | 5.378 | 5.800 | 5.350 | 5.610 | 15,819 | +0.00(+0.00%) |
Mar 29, 2018 | 5.610 | 5.610 | 5.610 | 0 | +0.02(+0.36%) | |
Mar 28, 2018 | 5.350 | 5.830 | 5.345 | 5.590 | 43,614 | +0.27(+5.08%) |
Mar 27, 2018 | 5.630 | 5.860 | 5.320 | 5.320 | 45,506 | -0.35(-6.17%) |
Mar 26, 2018 | 5.480 | 5.700 | 5.360 | 5.670 | 10,947 | +0.26(+4.81%) |
Mar 23, 2018 | 5.590 | 5.700 | 5.350 | 5.410 | 10,797 | +0.03(+0.56%) |
Mar 22, 2018 | 5.550 | 5.870 | 5.300 | 5.380 | 34,957 | -0.08(-1.47%) |
Mar 21, 2018 | 5.750 | 5.750 | 5.351 | 5.460 | 72,203 | -0.34(-5.83%) |
Mar 20, 2018 | 5.800 | 6.000 | 5.711 | 5.798 | 12,527 | +0.04(+0.66%) |
Mar 19, 2018 | 6.130 | 6.280 | 5.750 | 5.760 | 40,592 | -0.49(-7.84%) |
Mar 16, 2018 | 6.024 | 6.630 | 5.930 | 6.250 | 47,119 | +0.16(+2.55%) |
Mar 15, 2018 | 6.120 | 6.160 | 5.850 | 6.095 | 34,493 | -0.03(-0.42%) |
Mar 14, 2018 | 5.812 | 6.684 | 5.702 | 6.120 | 116,149 | +0.28(+4.79%) |
Mar 13, 2018 | 6.050 | 6.050 | 5.700 | 5.840 | 34,894 | -0.07(-1.18%) |
Mar 12, 2018 | 6.070 | 6.250 | 5.860 | 5.910 | 14,767 | -0.05(-0.84%) |
Mar 09, 2018 | 5.994 | 6.300 | 5.899 | 5.960 | 26,279 | +0.10(+1.71%) |
Mar 08, 2018 | 5.540 | 6.220 | 5.540 | 5.860 | 77,934 | +0.29(+5.21%) |
Mar 07, 2018 | 5.650 | 5.990 | 5.555 | 5.570 | 34,320 | -0.12(-2.11%) |
Mar 06, 2018 | 6.210 | 6.210 | 5.550 | 5.690 | 51,233 | -0.24(-4.05%) |
Mar 05, 2018 | 5.050 | 6.190 | 5.030 | 5.930 | 256,246 | +0.84(+16.41%) |
Mar 02, 2018 | 4.966 | 5.094 | 4.966 | 5.094 | 3,283 | -0.02(-0.32%) |
Mar 01, 2018 | 5.030 | 5.303 | 4.864 | 5.110 | 7,842 | +0.02(+0.34%) |
Feb 28, 2018 | 4.942 | 5.310 | 4.940 | 5.093 | 10,769 | -0.16(-2.99%) |
Feb 27, 2018 | 5.400 | 5.475 | 5.120 | 5.250 | 34,444 | -0.02(-0.38%) |
Feb 26, 2018 | 5.397 | 5.490 | 5.030 | 5.270 | 23,928 | -0.11(-2.12%) |
Feb 23, 2018 | 5.600 | 5.759 | 5.210 | 5.384 | 69,778 | +0.39(+7.90%) |
Feb 22, 2018 | 4.560 | 4.740 | 4.990 | 25,507 | +0.43(+9.43%) | |
Feb 21, 2018 | 4.590 | 4.766 | 4.530 | 4.560 | 16,005 | +0.23(+5.31%) |
Feb 20, 2018 | 4.120 | 4.330 | 4.120 | 4.330 | 2,558 | +0.08(+1.88%) |
Feb 16, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.43(-9.19%) | |
Feb 15, 2018 | 4.666 | 4.878 | 4.540 | 4.680 | 20,214 | +0.20(+4.46%) |
Feb 14, 2018 | 4.420 | 4.548 | 4.420 | 4.480 | 5,516 | +0.11(+2.52%) |
Feb 13, 2018 | 4.370 | 4.370 | 4.370 | 4.370 | 291 | +0.25(+6.06%) |
Feb 12, 2018 | 4.020 | 4.420 | 3.900 | 4.120 | 10,141 | -0.13(-3.06%) |
Feb 09, 2018 | 4.242 | 4.250 | 4.030 | 4.250 | 6,837 | -0.06(-1.39%) |
Feb 08, 2018 | 4.350 | 4.781 | 4.300 | 4.310 | 2,182 | +0.12(+2.86%) |
Feb 07, 2018 | 4.130 | 4.205 | 4.093 | 4.190 | 4,980 | +0.08(+1.95%) |
Feb 06, 2018 | 3.920 | 4.140 | 3.840 | 4.110 | 14,681 | +0.07(+1.73%) |
Feb 05, 2018 | 4.519 | 3.921 | 4.040 | 23,141 | -0.48(-10.60%) | |
Feb 02, 2018 | 4.720 | 4.720 | 4.330 | 4.519 | 14,941 | -0.23(-4.86%) |