Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.662 | 5.716 | 5.631 | 5.654 | 1,179,446 | +0.00(+0.00%) |
Apr 27, 2018 | 5.724 | 5.801 | 5.569 | 5.654 | 1,954,215 | -0.13(-2.27%) |
Apr 26, 2018 | 5.677 | 5.809 | 5.662 | 5.785 | 3,527,574 | +0.15(+2.60%) |
Apr 25, 2018 | 5.654 | 5.674 | 5.539 | 5.639 | 2,674,508 | -0.10(-1.75%) |
Apr 24, 2018 | 5.770 | 5.785 | 5.677 | 5.739 | 1,129,900 | +0.07(+1.22%) |
Apr 23, 2018 | 5.677 | 5.762 | 5.623 | 5.670 | 1,110,877 | +0.00(+0.00%) |
Apr 20, 2018 | 5.616 | 5.693 | 5.612 | 5.670 | 515,854 | +0.00(+0.00%) |
Apr 19, 2018 | 5.739 | 5.832 | 5.662 | 5.670 | 1,269,656 | -0.14(-2.39%) |
Apr 18, 2018 | 5.847 | 5.924 | 5.801 | 5.809 | 1,273,821 | -0.04(-0.66%) |
Apr 17, 2018 | 5.847 | 5.886 | 5.824 | 5.847 | 1,442,644 | +0.02(+0.40%) |
Apr 16, 2018 | 5.793 | 5.901 | 5.766 | 5.824 | 1,301,960 | +0.03(+0.53%) |
Apr 13, 2018 | 5.770 | 5.797 | 5.693 | 5.793 | 858,605 | +0.05(+0.94%) |
Apr 12, 2018 | 5.701 | 5.805 | 5.639 | 5.739 | 1,195,179 | +0.09(+1.64%) |
Apr 11, 2018 | 5.585 | 5.716 | 5.585 | 5.647 | 1,675,343 | +0.02(+0.41%) |
Apr 10, 2018 | 5.647 | 5.701 | 5.550 | 5.623 | 2,047,631 | +0.02(+0.28%) |
Apr 09, 2018 | 5.724 | 5.778 | 5.608 | 5.608 | 1,089,874 | -0.12(-2.02%) |
Apr 06, 2018 | 5.701 | 5.801 | 5.701 | 5.724 | 742,010 | -0.04(-0.67%) |
Apr 05, 2018 | 5.724 | 5.824 | 5.677 | 5.762 | 2,052,842 | +0.06(+1.08%) |
Apr 04, 2018 | 5.577 | 5.716 | 5.523 | 5.701 | 2,011,594 | +0.07(+1.23%) |
Apr 03, 2018 | 5.539 | 5.647 | 5.469 | 5.631 | 1,580,032 | +0.15(+2.82%) |
Apr 02, 2018 | 5.508 | 5.539 | 5.438 | 5.477 | 1,302,939 | -0.05(-0.98%) |
Mar 29, 2018 | 5.531 | 5.531 | 5.531 | 0 | +0.04(+0.70%) | |
Mar 28, 2018 | 5.500 | 5.546 | 5.431 | 5.492 | 779,255 | +0.01(+0.14%) |
Mar 27, 2018 | 5.323 | 5.558 | 5.307 | 5.485 | 1,144,365 | +0.16(+3.04%) |
Mar 26, 2018 | 5.330 | 5.369 | 5.238 | 5.323 | 827,200 | +0.05(+0.88%) |
Mar 23, 2018 | 5.323 | 5.415 | 5.276 | 5.276 | 975,889 | -0.05(-0.87%) |
Mar 22, 2018 | 5.353 | 5.485 | 5.307 | 5.323 | 1,340,184 | -0.12(-2.13%) |
Mar 21, 2018 | 5.230 | 5.461 | 5.230 | 5.438 | 1,465,561 | +0.21(+3.98%) |
Mar 20, 2018 | 5.299 | 5.299 | 5.207 | 5.230 | 1,048,864 | -0.04(-0.73%) |
Mar 19, 2018 | 5.238 | 5.323 | 5.149 | 5.269 | 2,442,584 | -0.01(-0.15%) |
Mar 16, 2018 | 5.423 | 5.454 | 5.253 | 5.276 | 1,671,420 | -0.15(-2.84%) |
Mar 15, 2018 | 5.485 | 5.523 | 5.407 | 5.431 | 1,972,287 | -0.08(-1.40%) |
Mar 14, 2018 | 5.593 | 5.608 | 5.469 | 5.508 | 1,234,558 | -0.06(-1.11%) |
Mar 13, 2018 | 5.685 | 5.716 | 5.539 | 5.569 | 1,589,570 | -0.12(-2.17%) |
Mar 12, 2018 | 5.662 | 5.778 | 5.662 | 5.693 | 1,193,584 | +0.00(+0.00%) |
Mar 09, 2018 | 5.654 | 5.728 | 5.631 | 5.693 | 1,245,765 | +0.10(+1.79%) |
Mar 08, 2018 | 5.616 | 5.654 | 5.562 | 5.593 | 2,376,726 | +0.02(+0.28%) |
Mar 07, 2018 | 5.581 | 5.438 | 5.577 | 1,972,183 | +0.10(+1.83%) | |
Mar 06, 2018 | 5.500 | 5.546 | 5.469 | 5.477 | 1,141,513 | +0.02(+0.42%) |
Mar 05, 2018 | 5.400 | 5.485 | 5.384 | 5.454 | 1,705,554 | -0.02(-0.42%) |
Mar 02, 2018 | 5.384 | 5.477 | 5.319 | 5.477 | 2,593,019 | +0.05(+0.85%) |
Mar 01, 2018 | 5.508 | 5.546 | 5.384 | 5.431 | 1,617,544 | -0.02(-0.42%) |
Feb 28, 2018 | 5.562 | 5.577 | 5.431 | 5.454 | 2,041,217 | -0.07(-1.26%) |
Feb 27, 2018 | 5.623 | 5.623 | 5.515 | 5.523 | 1,844,096 | -0.11(-1.92%) |
Feb 26, 2018 | 5.701 | 5.924 | 5.600 | 5.631 | 1,447,879 | -0.07(-1.22%) |
Feb 23, 2018 | 5.647 | 5.731 | 5.600 | 5.701 | 885,680 | +0.08(+1.37%) |
Feb 22, 2018 | 5.562 | 5.623 | 1,381,515 | -0.02(-0.27%) | ||
Feb 21, 2018 | 5.716 | 5.716 | 5.631 | 5.639 | 1,771,428 | -0.04(-0.68%) |
Feb 20, 2018 | 5.639 | 5.701 | 5.585 | 5.677 | 1,312,722 | -0.02(-0.41%) |
Feb 16, 2018 | 5.701 | 5.701 | 5.701 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.762 | 5.805 | 5.685 | 5.701 | 1,713,716 | +0.00(+0.00%) |
Feb 14, 2018 | 5.639 | 5.793 | 5.593 | 5.701 | 5,212,555 | +0.08(+1.37%) |
Feb 13, 2018 | 5.631 | 5.670 | 5.585 | 5.623 | 2,808,972 | -0.02(-0.27%) |
Feb 12, 2018 | 5.662 | 5.701 | 5.558 | 5.639 | 943,475 | +0.03(+0.55%) |
Feb 09, 2018 | 5.585 | 5.639 | 5.407 | 5.608 | 2,646,390 | +0.06(+1.11%) |
Feb 08, 2018 | 5.747 | 5.747 | 5.546 | 5.546 | 2,995,517 | -0.15(-2.57%) |
Feb 07, 2018 | 5.762 | 5.870 | 5.693 | 5.693 | 3,734,032 | -0.12(-2.12%) |
Feb 06, 2018 | 5.631 | 5.924 | 5.585 | 5.816 | 4,201,673 | +0.12(+2.17%) |
Feb 05, 2018 | 5.839 | 5.878 | 5.639 | 5.693 | 3,058,547 | -0.20(-3.40%) |
Feb 02, 2018 | 5.932 | 6.055 | 5.893 | 5.893 | 4,163,412 | -0.16(-2.68%) |