Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.134 | 5.200 | 5.134 | 5.195 | 166,174 | +0.03(+0.52%) |
Apr 27, 2018 | 5.128 | 5.183 | 5.128 | 5.168 | 88,885 | +0.06(+1.21%) |
Apr 26, 2018 | 5.089 | 5.123 | 5.084 | 5.106 | 127,986 | +0.04(+0.77%) |
Apr 25, 2018 | 5.134 | 5.134 | 5.002 | 5.067 | 349,349 | -0.07(-1.40%) |
Apr 24, 2018 | 5.167 | 5.178 | 5.134 | 5.139 | 161,450 | -0.01(-0.22%) |
Apr 23, 2018 | 5.161 | 5.189 | 5.135 | 5.150 | 265,765 | +0.01(+0.22%) |
Apr 20, 2018 | 5.128 | 5.161 | 5.100 | 5.139 | 132,017 | -0.02(-0.43%) |
Apr 19, 2018 | 5.200 | 5.206 | 5.156 | 5.161 | 191,658 | -0.02(-0.43%) |
Apr 18, 2018 | 5.206 | 5.211 | 5.178 | 5.184 | 87,929 | -0.02(-0.43%) |
Apr 17, 2018 | 5.150 | 5.206 | 5.145 | 5.206 | 248,086 | +0.06(+1.08%) |
Apr 16, 2018 | 5.128 | 5.161 | 5.124 | 5.150 | 127,235 | +0.02(+0.43%) |
Apr 13, 2018 | 5.156 | 5.156 | 5.100 | 5.128 | 269,313 | -0.03(-0.54%) |
Apr 12, 2018 | 5.161 | 5.200 | 5.150 | 5.156 | 201,027 | -0.01(-0.21%) |
Apr 11, 2018 | 5.167 | 5.177 | 5.145 | 5.167 | 216,619 | +0.01(+0.24%) |
Apr 10, 2018 | 5.171 | 5.188 | 5.138 | 5.155 | 233,693 | +0.01(+0.11%) |
Apr 09, 2018 | 5.127 | 5.166 | 5.127 | 5.149 | 281,034 | +0.01(+0.21%) |
Apr 06, 2018 | 5.127 | 5.166 | 5.122 | 5.138 | 136,877 | -0.01(-0.21%) |
Apr 05, 2018 | 5.160 | 5.166 | 5.127 | 5.149 | 163,434 | +0.01(+0.21%) |
Apr 04, 2018 | 5.100 | 5.155 | 5.100 | 5.138 | 155,002 | +0.01(+0.21%) |
Apr 03, 2018 | 5.116 | 5.135 | 5.102 | 5.127 | 405,736 | +0.02(+0.43%) |
Apr 02, 2018 | 5.116 | 5.137 | 5.075 | 5.105 | 266,939 | +0.00(+0.00%) |
Mar 29, 2018 | 5.105 | 5.105 | 5.105 | 0 | +0.08(+1.53%) | |
Mar 28, 2018 | 5.023 | 5.034 | 5.001 | 5.028 | 149,910 | +0.04(+0.88%) |
Mar 27, 2018 | 4.995 | 5.023 | 4.962 | 4.984 | 151,284 | -0.02(-0.33%) |
Mar 26, 2018 | 4.990 | 5.014 | 4.990 | 5.001 | 284,937 | +0.03(+0.66%) |
Mar 23, 2018 | 4.962 | 5.034 | 4.962 | 4.968 | 170,342 | +0.01(+0.11%) |
Mar 22, 2018 | 4.979 | 5.034 | 4.951 | 4.962 | 164,596 | -0.02(-0.33%) |
Mar 21, 2018 | 5.017 | 5.050 | 4.951 | 4.979 | 356,997 | -0.02(-0.44%) |
Mar 20, 2018 | 5.017 | 5.034 | 4.984 | 5.001 | 246,419 | +0.01(+0.22%) |
Mar 19, 2018 | 4.995 | 4.995 | 4.951 | 4.990 | 214,068 | +0.01(+0.11%) |
Mar 16, 2018 | 5.028 | 5.034 | 4.951 | 4.984 | 216,080 | -0.05(-0.98%) |
Mar 15, 2018 | 4.990 | 5.034 | 4.990 | 5.034 | 260,312 | +0.04(+0.77%) |
Mar 14, 2018 | 5.006 | 5.056 | 4.979 | 4.995 | 193,726 | -0.05(-0.98%) |
Mar 13, 2018 | 5.039 | 5.045 | 5.006 | 5.045 | 184,064 | +0.02(+0.33%) |
Mar 12, 2018 | 5.039 | 5.050 | 5.012 | 5.028 | 204,096 | -0.01(-0.11%) |
Mar 09, 2018 | 5.034 | 5.045 | 4.973 | 5.034 | 169,602 | +0.03(+0.57%) |
Mar 08, 2018 | 5.021 | 5.021 | 4.967 | 5.005 | 216,709 | +0.03(+0.55%) |
Mar 07, 2018 | 4.978 | 123,953 | -0.01(-0.22%) | |||
Mar 06, 2018 | 4.978 | 5.011 | 4.967 | 4.989 | 208,157 | +0.01(+0.22%) |
Mar 05, 2018 | 4.961 | 4.994 | 4.950 | 4.978 | 452,725 | +0.05(+1.11%) |
Mar 02, 2018 | 4.896 | 4.948 | 4.890 | 4.923 | 226,898 | +0.03(+0.67%) |
Mar 01, 2018 | 4.896 | 4.912 | 4.858 | 4.890 | 175,354 | +0.02(+0.45%) |
Feb 28, 2018 | 4.880 | 4.913 | 4.869 | 4.869 | 139,078 | -0.01(-0.22%) |
Feb 27, 2018 | 4.918 | 4.923 | 4.880 | 4.880 | 185,006 | -0.02(-0.33%) |
Feb 26, 2018 | 4.896 | 4.940 | 4.880 | 4.896 | 144,483 | +0.01(+0.22%) |
Feb 23, 2018 | 4.863 | 4.905 | 4.847 | 4.885 | 137,724 | +0.02(+0.34%) |
Feb 22, 2018 | 4.907 | 4.923 | 4.858 | 4.869 | 253,145 | -0.01(-0.22%) |
Feb 21, 2018 | 4.890 | 4.912 | 4.852 | 4.880 | 135,177 | +0.02(+0.34%) |
Feb 20, 2018 | 4.852 | 4.890 | 4.784 | 4.863 | 366,577 | +0.01(+0.23%) |
Feb 16, 2018 | 4.852 | 4.852 | 4.852 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 4.901 | 4.934 | 4.858 | 4.858 | 123,842 | -0.04(-0.89%) |
Feb 14, 2018 | 4.907 | 4.934 | 4.886 | 4.901 | 155,186 | -0.02(-0.33%) |
Feb 13, 2018 | 4.901 | 4.923 | 4.863 | 4.918 | 129,624 | +0.03(+0.56%) |
Feb 12, 2018 | 4.819 | 4.896 | 4.792 | 4.890 | 346,207 | +0.10(+2.05%) |
Feb 09, 2018 | 4.858 | 4.880 | 4.759 | 4.792 | 334,886 | -0.02(-0.43%) |
Feb 08, 2018 | 4.829 | 4.859 | 4.797 | 4.813 | 259,677 | -0.01(-0.22%) |
Feb 07, 2018 | 4.818 | 4.894 | 4.818 | 4.824 | 410,554 | +0.03(+0.56%) |
Feb 06, 2018 | 4.791 | 4.861 | 4.770 | 4.797 | 524,640 | -0.06(-1.14%) |
Feb 05, 2018 | 4.878 | 4.894 | 4.829 | 4.852 | 379,678 | -0.07(-1.40%) |
Feb 02, 2018 | 4.992 | 5.035 | 4.905 | 4.921 | 227,517 | -0.09(-1.84%) |