Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.180 | 5.180 | 5.180 | 5.180 | 316 | +0.07(+1.37%) |
Apr 27, 2018 | 5.420 | 5.420 | 5.080 | 5.110 | 8,026 | -0.05(-0.97%) |
Apr 26, 2018 | 5.150 | 5.160 | 5.150 | 5.160 | 468 | -0.02(-0.39%) |
Apr 25, 2018 | 5.180 | 5.180 | 5.180 | 5.180 | 114 | +0.00(+0.00%) |
Apr 24, 2018 | 5.300 | 5.300 | 5.180 | 5.180 | 2,700 | -0.01(-0.22%) |
Apr 23, 2018 | 5.251 | 5.440 | 5.150 | 5.191 | 9,413 | -0.26(-4.75%) |
Apr 20, 2018 | 5.320 | 5.450 | 5.310 | 5.450 | 3,245 | +0.00(+0.00%) |
Apr 19, 2018 | 5.460 | 5.460 | 5.230 | 5.450 | 10,992 | +0.24(+4.60%) |
Apr 18, 2018 | 5.210 | 5.210 | 5.210 | 5.210 | 196 | -0.13(-2.43%) |
Apr 17, 2018 | 5.320 | 5.380 | 5.300 | 5.340 | 1,451 | +0.04(+0.75%) |
Apr 16, 2018 | 5.280 | 5.300 | 5.280 | 5.300 | 20,205 | +0.05(+0.95%) |
Apr 13, 2018 | 5.250 | 5.290 | 5.250 | 5.250 | 717 | +0.05(+0.96%) |
Apr 12, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 663 | +0.04(+0.77%) |
Apr 11, 2018 | 5.450 | 5.460 | 5.160 | 5.160 | 4,204 | -0.25(-4.62%) |
Apr 10, 2018 | 5.339 | 5.470 | 5.339 | 5.410 | 15,105 | +0.11(+2.08%) |
Apr 09, 2018 | 5.340 | 5.340 | 5.300 | 5.300 | 9,194 | +0.00(+0.00%) |
Apr 06, 2018 | 5.300 | 5.330 | 5.300 | 5.300 | 13,699 | +0.04(+0.76%) |
Apr 05, 2018 | 5.260 | 5.270 | 5.260 | 5.260 | 7,482 | +0.01(+0.19%) |
Apr 04, 2018 | 5.150 | 5.380 | 5.150 | 5.250 | 17,047 | -0.02(-0.38%) |
Apr 03, 2018 | 5.300 | 5.390 | 5.070 | 5.270 | 25,980 | -0.10(-1.86%) |
Apr 02, 2018 | 5.180 | 5.370 | 5.170 | 5.370 | 12,265 | +0.17(+3.27%) |
Mar 29, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.02(-0.38%) | |
Mar 28, 2018 | 5.190 | 5.240 | 5.120 | 5.220 | 15,785 | +0.12(+2.35%) |
Mar 26, 2018 | 5.100 | 5.100 | 5.100 | 33 | -0.18(-3.41%) | |
Mar 23, 2018 | 5.100 | 5.280 | 5.100 | 5.280 | 4,323 | +0.06(+1.15%) |
Mar 22, 2018 | 5.250 | 5.280 | 5.220 | 5.220 | 4,171 | -0.07(-1.23%) |
Mar 21, 2018 | 5.250 | 5.285 | 5.250 | 5.285 | 503 | +0.01(+0.19%) |
Mar 19, 2018 | 5.275 | 5.275 | 5.275 | 125 | +0.08(+1.44%) | |
Mar 16, 2018 | 5.380 | 5.380 | 5.200 | 5.200 | 56,896 | -0.17(-3.17%) |
Mar 15, 2018 | 5.130 | 5.380 | 5.130 | 5.370 | 14,982 | +0.30(+5.92%) |
Mar 14, 2018 | 5.270 | 5.270 | 5.070 | 5.070 | 656 | -0.18(-3.43%) |
Mar 13, 2018 | 5.150 | 5.250 | 5.150 | 5.250 | 11,504 | +0.13(+2.52%) |
Mar 12, 2018 | 5.200 | 5.246 | 5.095 | 5.121 | 16,333 | -0.02(-0.37%) |
Mar 09, 2018 | 5.270 | 5.270 | 5.050 | 5.140 | 10,685 | -0.14(-2.65%) |
Mar 08, 2018 | 5.200 | 5.280 | 5.200 | 5.280 | 2,518 | +0.10(+1.93%) |
Mar 05, 2018 | 5.180 | 5.180 | 5.180 | 131 | -0.04(-0.77%) | |
Mar 02, 2018 | 5.220 | 5.220 | 5.220 | 5.220 | 243 | -0.12(-2.25%) |
Feb 28, 2018 | 5.340 | 5.340 | 5.340 | 32 | +0.01(+0.19%) | |
Feb 26, 2018 | 5.330 | 5.330 | 5.330 | 169 | -0.02(-0.37%) | |
Feb 23, 2018 | 5.090 | 5.410 | 5.090 | 5.350 | 17,669 | +0.10(+1.90%) |
Feb 22, 2018 | 5.390 | 5.450 | 5.250 | 5.250 | 12,899 | -0.32(-5.75%) |
Feb 21, 2018 | 5.360 | 5.570 | 5.350 | 5.570 | 9,694 | +0.23(+4.31%) |
Feb 20, 2018 | 5.340 | 5.340 | 5.340 | 5.340 | 179 | -0.01(-0.19%) |
Feb 16, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.19(+3.68%) | |
Feb 15, 2018 | 5.300 | 5.880 | 5.155 | 5.160 | 17,565 | -0.13(-2.46%) |
Feb 14, 2018 | 5.390 | 5.500 | 5.280 | 5.290 | 2,621 | -0.27(-4.86%) |
Feb 13, 2018 | 5.550 | 5.560 | 5.320 | 5.560 | 7,086 | -0.11(-1.94%) |
Feb 12, 2018 | 5.870 | 5.940 | 5.500 | 5.670 | 5,247 | -0.13(-2.24%) |
Feb 09, 2018 | 5.760 | 6.000 | 5.760 | 5.800 | 16,766 | -0.20(-3.33%) |
Feb 08, 2018 | 6.000 | 6.070 | 5.800 | 6.000 | 36,121 | +0.00(+0.00%) |
Feb 07, 2018 | 5.990 | 5.990 | 5.600 | 6.000 | 92,967 | -0.19(-3.07%) |
Feb 06, 2018 | 4.800 | 6.190 | 4.780 | 6.190 | 138,297 | +1.39(+28.96%) |
Feb 05, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 10,326 | +0.20(+4.35%) |
Feb 02, 2018 | 4.880 | 4.880 | 4.600 | 4.600 | 1,993 | -0.16(-3.36%) |