Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.319 | 5.342 | 5.284 | 5.290 | 1,136,286 | -0.02(-0.33%) |
Apr 27, 2018 | 5.290 | 5.307 | 5.273 | 5.307 | 623,458 | +0.03(+0.55%) |
Apr 26, 2018 | 5.255 | 5.296 | 5.244 | 5.279 | 831,954 | +0.05(+0.88%) |
Apr 25, 2018 | 5.215 | 5.232 | 5.175 | 5.232 | 943,009 | +0.01(+0.22%) |
Apr 24, 2018 | 5.250 | 5.255 | 5.181 | 5.221 | 1,418,189 | -0.01(-0.11%) |
Apr 23, 2018 | 5.232 | 5.255 | 5.209 | 5.227 | 814,812 | -0.01(-0.11%) |
Apr 20, 2018 | 5.284 | 5.284 | 5.232 | 5.232 | 822,682 | -0.04(-0.81%) |
Apr 19, 2018 | 5.281 | 5.287 | 5.247 | 5.275 | 1,153,906 | -0.01(-0.22%) |
Apr 18, 2018 | 5.298 | 5.304 | 5.269 | 5.287 | 898,268 | +0.02(+0.33%) |
Apr 17, 2018 | 5.258 | 5.304 | 5.251 | 5.269 | 1,304,589 | +0.03(+0.55%) |
Apr 16, 2018 | 5.207 | 5.252 | 5.196 | 5.241 | 857,296 | +0.06(+1.10%) |
Apr 13, 2018 | 5.201 | 5.224 | 5.178 | 5.184 | 827,061 | +0.00(+0.00%) |
Apr 12, 2018 | 5.247 | 5.264 | 5.178 | 5.184 | 1,982,412 | -0.03(-0.66%) |
Apr 11, 2018 | 5.201 | 5.264 | 5.201 | 5.218 | 1,233,790 | +0.01(+0.11%) |
Apr 10, 2018 | 5.184 | 5.247 | 5.179 | 5.212 | 1,199,719 | +0.07(+1.33%) |
Apr 09, 2018 | 5.195 | 5.212 | 5.121 | 5.144 | 1,181,439 | -0.01(-0.22%) |
Apr 06, 2018 | 5.207 | 5.249 | 5.115 | 5.155 | 1,577,677 | -0.06(-1.10%) |
Apr 05, 2018 | 5.229 | 5.247 | 5.201 | 5.212 | 1,121,852 | +0.02(+0.33%) |
Apr 04, 2018 | 5.081 | 5.218 | 5.081 | 5.195 | 1,341,010 | +0.07(+1.34%) |
Apr 03, 2018 | 5.104 | 5.149 | 5.086 | 5.127 | 1,114,575 | +0.05(+0.90%) |
Apr 02, 2018 | 5.184 | 5.207 | 5.075 | 5.081 | 2,262,471 | -0.13(-2.52%) |
Mar 29, 2018 | 5.212 | 5.212 | 5.212 | 0 | +0.09(+1.79%) | |
Mar 28, 2018 | 5.115 | 5.149 | 5.075 | 5.121 | 1,062,202 | +0.01(+0.11%) |
Mar 27, 2018 | 5.167 | 5.207 | 5.092 | 5.115 | 1,151,360 | -0.02(-0.44%) |
Mar 26, 2018 | 5.098 | 5.149 | 5.058 | 5.138 | 1,157,186 | +0.10(+1.93%) |
Mar 23, 2018 | 5.149 | 5.172 | 5.029 | 5.041 | 2,141,577 | -0.09(-1.78%) |
Mar 22, 2018 | 5.144 | 5.195 | 5.127 | 5.132 | 1,476,432 | -0.06(-1.10%) |
Mar 21, 2018 | 5.252 | 5.255 | 5.184 | 5.189 | 1,259,493 | -0.06(-1.13%) |
Mar 20, 2018 | 5.181 | 5.249 | 5.181 | 5.249 | 1,194,032 | +0.08(+1.54%) |
Mar 19, 2018 | 5.181 | 5.192 | 5.124 | 5.169 | 1,416,945 | -0.02(-0.44%) |
Mar 16, 2018 | 5.220 | 5.243 | 5.192 | 5.192 | 1,487,708 | -0.04(-0.76%) |
Mar 15, 2018 | 5.220 | 5.249 | 5.198 | 5.232 | 922,340 | +0.03(+0.65%) |
Mar 14, 2018 | 5.220 | 5.254 | 5.164 | 5.198 | 1,605,594 | +0.01(+0.22%) |
Mar 13, 2018 | 5.288 | 5.317 | 5.169 | 5.186 | 1,420,172 | -0.09(-1.61%) |
Mar 12, 2018 | 5.288 | 5.298 | 5.266 | 5.271 | 870,260 | +0.01(+0.11%) |
Mar 09, 2018 | 5.243 | 5.288 | 5.222 | 5.266 | 927,980 | +0.05(+0.98%) |
Mar 08, 2018 | 5.198 | 5.220 | 5.169 | 5.215 | 1,032,132 | +0.03(+0.66%) |
Mar 07, 2018 | 5.209 | 5.141 | 5.181 | 1,985,519 | -0.03(-0.65%) | |
Mar 06, 2018 | 5.198 | 5.215 | 5.158 | 5.215 | 994,113 | +0.05(+0.88%) |
Mar 05, 2018 | 5.113 | 5.175 | 5.105 | 5.169 | 984,426 | +0.05(+0.89%) |
Mar 02, 2018 | 5.067 | 5.135 | 5.028 | 5.124 | 1,283,364 | +0.03(+0.67%) |
Mar 01, 2018 | 5.152 | 5.169 | 5.067 | 5.090 | 1,889,992 | -0.07(-1.32%) |
Feb 28, 2018 | 5.186 | 5.215 | 5.147 | 5.158 | 1,405,040 | -0.02(-0.33%) |
Feb 27, 2018 | 5.243 | 5.252 | 5.164 | 5.175 | 1,753,685 | -0.04(-0.76%) |
Feb 26, 2018 | 5.209 | 5.266 | 5.192 | 5.215 | 1,407,208 | +0.02(+0.44%) |
Feb 23, 2018 | 5.158 | 5.203 | 5.152 | 5.192 | 784,883 | +0.06(+1.10%) |
Feb 22, 2018 | 5.116 | 5.135 | 964,940 | +0.00(+0.00%) | ||
Feb 21, 2018 | 5.147 | 5.192 | 5.135 | 5.135 | 1,194,330 | -0.02(-0.44%) |
Feb 20, 2018 | 5.203 | 5.226 | 5.130 | 5.158 | 1,364,839 | -0.06(-1.13%) |
Feb 16, 2018 | 5.217 | 5.217 | 5.217 | 0 | +0.04(+0.87%) | |
Feb 15, 2018 | 5.172 | 5.206 | 5.105 | 5.172 | 2,068,829 | +0.02(+0.44%) |
Feb 14, 2018 | 5.077 | 5.172 | 5.060 | 5.150 | 1,879,661 | +0.05(+0.99%) |
Feb 13, 2018 | 5.037 | 5.127 | 5.015 | 5.099 | 1,222,172 | +0.04(+0.89%) |
Feb 12, 2018 | 5.015 | 5.077 | 4.989 | 5.054 | 2,666,830 | +0.07(+1.35%) |
Feb 09, 2018 | 5.043 | 5.054 | 4.812 | 4.987 | 4,380,462 | -0.02(-0.34%) |
Feb 08, 2018 | 5.161 | 5.161 | 5.003 | 5.003 | 3,908,312 | -0.17(-3.26%) |
Feb 07, 2018 | 5.133 | 5.200 | 5.088 | 5.172 | 3,759,756 | +0.06(+1.10%) |
Feb 06, 2018 | 4.891 | 5.138 | 4.863 | 5.116 | 6,942,759 | +0.14(+2.82%) |
Feb 05, 2018 | 5.228 | 5.262 | 4.526 | 4.975 | 7,722,118 | -0.30(-5.75%) |
Feb 02, 2018 | 5.369 | 5.374 | 5.211 | 5.279 | 2,996,315 | -0.12(-2.19%) |