Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.361 | 5.384 | 5.326 | 5.332 | 1,127,458 | -0.02(-0.33%) |
Apr 27, 2018 | 5.332 | 5.349 | 5.314 | 5.349 | 618,614 | +0.03(+0.55%) |
Apr 26, 2018 | 5.297 | 5.337 | 5.285 | 5.320 | 825,490 | +0.05(+0.88%) |
Apr 25, 2018 | 5.256 | 5.273 | 5.215 | 5.273 | 935,682 | +0.01(+0.22%) |
Apr 24, 2018 | 5.291 | 5.297 | 5.221 | 5.262 | 1,407,171 | -0.01(-0.11%) |
Apr 23, 2018 | 5.273 | 5.297 | 5.250 | 5.268 | 808,481 | -0.01(-0.11%) |
Apr 20, 2018 | 5.326 | 5.326 | 5.273 | 5.273 | 816,290 | -0.04(-0.81%) |
Apr 19, 2018 | 5.322 | 5.328 | 5.288 | 5.316 | 1,144,940 | -0.01(-0.22%) |
Apr 18, 2018 | 5.339 | 5.345 | 5.311 | 5.328 | 891,289 | +0.02(+0.33%) |
Apr 17, 2018 | 5.299 | 5.345 | 5.293 | 5.311 | 1,294,453 | +0.03(+0.55%) |
Apr 16, 2018 | 5.247 | 5.293 | 5.236 | 5.282 | 850,636 | +0.06(+1.10%) |
Apr 13, 2018 | 5.242 | 5.265 | 5.218 | 5.224 | 820,635 | +0.00(+0.00%) |
Apr 12, 2018 | 5.288 | 5.305 | 5.218 | 5.224 | 1,967,010 | -0.03(-0.66%) |
Apr 11, 2018 | 5.242 | 5.305 | 5.242 | 5.259 | 1,224,204 | +0.01(+0.11%) |
Apr 10, 2018 | 5.224 | 5.288 | 5.219 | 5.253 | 1,190,398 | +0.07(+1.33%) |
Apr 09, 2018 | 5.236 | 5.253 | 5.161 | 5.184 | 1,172,260 | -0.01(-0.22%) |
Apr 06, 2018 | 5.247 | 5.290 | 5.155 | 5.195 | 1,565,419 | -0.06(-1.10%) |
Apr 05, 2018 | 5.270 | 5.288 | 5.242 | 5.253 | 1,113,136 | +0.02(+0.33%) |
Apr 04, 2018 | 5.121 | 5.259 | 5.121 | 5.236 | 1,330,591 | +0.07(+1.34%) |
Apr 03, 2018 | 5.144 | 5.190 | 5.126 | 5.167 | 1,105,916 | +0.05(+0.90%) |
Apr 02, 2018 | 5.224 | 5.247 | 5.115 | 5.121 | 2,244,893 | -0.13(-2.52%) |
Mar 29, 2018 | 5.253 | 5.253 | 5.253 | 0 | +0.09(+1.79%) | |
Mar 28, 2018 | 5.155 | 5.190 | 5.115 | 5.161 | 1,053,949 | +0.01(+0.11%) |
Mar 27, 2018 | 5.207 | 5.247 | 5.132 | 5.155 | 1,142,414 | -0.02(-0.44%) |
Mar 26, 2018 | 5.138 | 5.190 | 5.098 | 5.178 | 1,148,196 | +0.10(+1.93%) |
Mar 23, 2018 | 5.190 | 5.213 | 5.069 | 5.080 | 2,124,938 | -0.09(-1.78%) |
Mar 22, 2018 | 5.184 | 5.236 | 5.167 | 5.172 | 1,464,961 | -0.06(-1.10%) |
Mar 21, 2018 | 5.293 | 5.296 | 5.224 | 5.230 | 1,249,708 | -0.06(-1.13%) |
Mar 20, 2018 | 5.221 | 5.290 | 5.221 | 5.290 | 1,184,755 | +0.08(+1.54%) |
Mar 19, 2018 | 5.221 | 5.233 | 5.164 | 5.210 | 1,405,936 | -0.02(-0.44%) |
Mar 16, 2018 | 5.261 | 5.284 | 5.233 | 5.233 | 1,476,149 | -0.04(-0.76%) |
Mar 15, 2018 | 5.261 | 5.290 | 5.238 | 5.273 | 915,174 | +0.03(+0.65%) |
Mar 14, 2018 | 5.261 | 5.296 | 5.204 | 5.238 | 1,593,119 | +0.01(+0.22%) |
Mar 13, 2018 | 5.330 | 5.358 | 5.210 | 5.227 | 1,409,138 | -0.09(-1.61%) |
Mar 12, 2018 | 5.330 | 5.340 | 5.307 | 5.313 | 863,499 | +0.01(+0.11%) |
Mar 09, 2018 | 5.284 | 5.330 | 5.263 | 5.307 | 920,770 | +0.05(+0.98%) |
Mar 08, 2018 | 5.238 | 5.261 | 5.210 | 5.256 | 1,024,113 | +0.03(+0.66%) |
Mar 07, 2018 | 5.250 | 5.181 | 5.221 | 1,970,092 | -0.03(-0.65%) | |
Mar 06, 2018 | 5.238 | 5.256 | 5.199 | 5.256 | 986,389 | +0.05(+0.88%) |
Mar 05, 2018 | 5.153 | 5.216 | 5.145 | 5.210 | 976,777 | +0.05(+0.88%) |
Mar 02, 2018 | 5.107 | 5.176 | 5.067 | 5.164 | 1,273,393 | +0.03(+0.67%) |
Mar 01, 2018 | 5.193 | 5.210 | 5.107 | 5.130 | 1,875,308 | -0.07(-1.32%) |
Feb 28, 2018 | 5.227 | 5.256 | 5.187 | 5.199 | 1,394,124 | -0.02(-0.33%) |
Feb 27, 2018 | 5.284 | 5.293 | 5.204 | 5.216 | 1,740,060 | -0.04(-0.76%) |
Feb 26, 2018 | 5.250 | 5.307 | 5.233 | 5.256 | 1,396,275 | +0.02(+0.44%) |
Feb 23, 2018 | 5.199 | 5.244 | 5.193 | 5.233 | 778,785 | +0.06(+1.10%) |
Feb 22, 2018 | 5.156 | 5.176 | 957,443 | +0.00(+0.00%) | ||
Feb 21, 2018 | 5.187 | 5.233 | 5.176 | 5.176 | 1,185,051 | -0.02(-0.44%) |
Feb 20, 2018 | 5.244 | 5.267 | 5.170 | 5.199 | 1,354,235 | -0.06(-1.13%) |
Feb 16, 2018 | 5.258 | 5.258 | 5.258 | 0 | +0.05(+0.87%) | |
Feb 15, 2018 | 5.213 | 5.247 | 5.145 | 5.213 | 2,052,755 | +0.02(+0.44%) |
Feb 14, 2018 | 5.116 | 5.213 | 5.099 | 5.190 | 1,865,057 | +0.05(+0.99%) |
Feb 13, 2018 | 5.077 | 5.167 | 5.054 | 5.139 | 1,212,676 | +0.05(+0.89%) |
Feb 12, 2018 | 5.054 | 5.116 | 5.028 | 5.094 | 2,646,110 | +0.07(+1.35%) |
Feb 09, 2018 | 5.082 | 5.094 | 4.850 | 5.026 | 4,346,428 | -0.02(-0.34%) |
Feb 08, 2018 | 5.201 | 5.201 | 5.043 | 5.043 | 3,877,946 | -0.17(-3.26%) |
Feb 07, 2018 | 5.173 | 5.241 | 5.128 | 5.213 | 3,730,544 | +0.06(+1.10%) |
Feb 06, 2018 | 4.929 | 5.179 | 4.901 | 5.156 | 6,888,817 | +0.14(+2.82%) |
Feb 05, 2018 | 5.269 | 5.303 | 4.561 | 5.014 | 7,662,121 | -0.31(-5.75%) |
Feb 02, 2018 | 5.411 | 5.417 | 5.252 | 5.320 | 2,973,035 | -0.12(-2.19%) |