Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.285 | 5.330 | 5.277 | 5.312 | 22,467,826 | +0.04(+0.84%) |
Apr 27, 2018 | 5.241 | 5.312 | 5.241 | 5.268 | 21,480,598 | +0.08(+1.53%) |
Apr 26, 2018 | 5.179 | 5.285 | 5.153 | 5.188 | 50,190,788 | -0.04(-0.84%) |
Apr 25, 2018 | 5.312 | 5.321 | 5.215 | 5.232 | 29,941,854 | -0.01(-0.17%) |
Apr 24, 2018 | 5.232 | 5.268 | 5.188 | 5.241 | 15,041,409 | +0.04(+0.68%) |
Apr 23, 2018 | 5.241 | 5.250 | 5.179 | 5.206 | 12,921,790 | -0.06(-1.17%) |
Apr 20, 2018 | 5.347 | 5.400 | 5.241 | 5.268 | 27,593,248 | +0.11(+2.23%) |
Apr 19, 2018 | 5.162 | 5.188 | 5.148 | 5.153 | 12,177,821 | -0.02(-0.34%) |
Apr 18, 2018 | 5.188 | 5.206 | 5.153 | 5.171 | 8,270,389 | -0.01(-0.17%) |
Apr 17, 2018 | 5.100 | 5.197 | 5.064 | 5.179 | 28,123,364 | +0.22(+4.46%) |
Apr 16, 2018 | 4.932 | 5.003 | 4.897 | 4.958 | 13,838,198 | +0.08(+1.63%) |
Apr 13, 2018 | 4.888 | 4.914 | 4.852 | 4.879 | 9,809,287 | -0.04(-0.72%) |
Apr 12, 2018 | 4.932 | 4.950 | 4.905 | 4.914 | 12,543,059 | -0.01(-0.18%) |
Apr 11, 2018 | 4.888 | 4.985 | 4.888 | 4.923 | 15,844,855 | +0.04(+0.91%) |
Apr 10, 2018 | 4.888 | 4.905 | 4.844 | 4.879 | 21,052,390 | +0.10(+2.03%) |
Apr 09, 2018 | 4.817 | 4.852 | 4.782 | 4.782 | 10,111,527 | +0.02(+0.37%) |
Apr 06, 2018 | 4.817 | 4.861 | 4.737 | 4.764 | 15,398,587 | -0.02(-0.37%) |
Apr 05, 2018 | 4.844 | 4.861 | 4.782 | 4.782 | 13,096,744 | -0.02(-0.37%) |
Apr 04, 2018 | 4.711 | 4.808 | 4.702 | 4.799 | 12,866,817 | +0.01(+0.18%) |
Apr 03, 2018 | 4.782 | 4.808 | 4.755 | 4.790 | 13,377,932 | +0.03(+0.56%) |
Apr 02, 2018 | 4.817 | 4.835 | 4.720 | 4.764 | 10,215,006 | -0.07(-1.46%) |
Mar 29, 2018 | 4.835 | 4.835 | 4.835 | 0 | +0.04(+0.74%) | |
Mar 28, 2018 | 4.799 | 4.844 | 4.768 | 4.799 | 21,577,378 | -0.01(-0.18%) |
Mar 27, 2018 | 4.888 | 4.905 | 4.782 | 4.808 | 18,738,122 | -0.09(-1.81%) |
Mar 26, 2018 | 4.897 | 4.905 | 4.808 | 4.897 | 16,337,848 | +0.07(+1.47%) |
Mar 23, 2018 | 4.932 | 4.945 | 4.808 | 4.826 | 19,367,114 | -0.04(-0.73%) |
Mar 22, 2018 | 4.905 | 4.941 | 4.861 | 4.861 | 16,098,372 | -0.19(-3.68%) |
Mar 21, 2018 | 5.038 | 5.060 | 5.003 | 5.047 | 24,126,430 | -0.04(-0.70%) |
Mar 20, 2018 | 5.064 | 5.117 | 5.047 | 5.082 | 11,998,749 | +0.03(+0.52%) |
Mar 19, 2018 | 5.073 | 5.091 | 5.029 | 5.056 | 14,978,885 | -0.01(-0.17%) |
Mar 16, 2018 | 5.091 | 5.117 | 5.047 | 5.064 | 11,871,077 | -0.03(-0.52%) |
Mar 15, 2018 | 5.126 | 5.144 | 5.074 | 5.091 | 15,643,790 | -0.05(-1.03%) |
Mar 14, 2018 | 5.188 | 5.197 | 5.109 | 5.144 | 19,509,610 | -0.04(-0.68%) |
Mar 13, 2018 | 5.241 | 5.250 | 5.162 | 5.179 | 13,103,577 | -0.06(-1.18%) |
Mar 12, 2018 | 5.215 | 5.250 | 5.215 | 5.241 | 8,885,295 | +0.04(+0.68%) |
Mar 09, 2018 | 5.197 | 5.250 | 5.184 | 5.206 | 8,646,815 | +0.02(+0.34%) |
Mar 08, 2018 | 5.232 | 5.263 | 5.153 | 5.188 | 12,277,252 | -0.01(-0.17%) |
Mar 07, 2018 | 5.228 | 5.144 | 5.197 | 15,678,639 | +0.05(+1.03%) | |
Mar 06, 2018 | 5.179 | 5.197 | 5.131 | 5.144 | 12,373,765 | -0.03(-0.51%) |
Mar 05, 2018 | 5.109 | 5.201 | 5.100 | 5.171 | 10,623,012 | +0.07(+1.39%) |
Mar 02, 2018 | 5.073 | 5.117 | 5.020 | 5.100 | 12,727,211 | +0.01(+0.17%) |
Mar 01, 2018 | 5.100 | 5.171 | 5.047 | 5.091 | 18,375,126 | -0.04(-0.69%) |
Feb 28, 2018 | 5.197 | 5.210 | 5.117 | 5.126 | 12,540,338 | -0.06(-1.19%) |
Feb 27, 2018 | 5.224 | 5.259 | 5.179 | 5.188 | 19,463,534 | -0.05(-1.01%) |
Feb 26, 2018 | 5.215 | 5.250 | 5.188 | 5.241 | 13,192,139 | +0.11(+2.24%) |
Feb 23, 2018 | 5.047 | 5.153 | 5.038 | 5.126 | 18,504,930 | +0.08(+1.58%) |
Feb 22, 2018 | 5.047 | 5.091 | 5.025 | 5.047 | 15,219,717 | +0.02(+0.35%) |
Feb 21, 2018 | 5.082 | 5.135 | 5.029 | 5.029 | 20,072,746 | -0.04(-0.70%) |
Feb 20, 2018 | 5.073 | 5.109 | 5.042 | 5.064 | 16,852,152 | -0.03(-0.52%) |
Feb 16, 2018 | 5.091 | 5.091 | 5.091 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.073 | 5.091 | 5.011 | 5.064 | 21,438,030 | +0.07(+1.42%) |
Feb 14, 2018 | 4.844 | 5.016 | 4.835 | 4.994 | 26,162,904 | +0.12(+2.54%) |
Feb 13, 2018 | 4.844 | 4.870 | 14,762,210 | +0.00(+0.00%) | ||
Feb 12, 2018 | 4.852 | 4.897 | 4.826 | 4.870 | 20,811,164 | +0.10(+2.04%) |
Feb 09, 2018 | 4.808 | 4.844 | 4.623 | 4.773 | 31,172,020 | +0.04(+0.75%) |
Feb 08, 2018 | 4.861 | 4.870 | 4.729 | 4.737 | 29,848,740 | -0.13(-2.72%) |
Feb 07, 2018 | 4.905 | 4.932 | 4.852 | 4.870 | 28,392,840 | +0.00(+0.00%) |
Feb 06, 2018 | 4.764 | 4.905 | 4.755 | 4.870 | 61,297,844 | +0.14(+2.89%) |
Feb 05, 2018 | 4.870 | 4.919 | 4.676 | 4.733 | 43,123,272 | -0.04(-0.83%) |
Feb 02, 2018 | 4.870 | 4.887 | 4.755 | 4.773 | 37,525,720 | +0.00(+0.00%) |