Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.130 | 5.300 | 5.080 | 5.250 | 22,385 | +0.12(+2.24%) |
Apr 27, 2018 | 5.150 | 5.270 | 5.110 | 5.135 | 7,839 | -0.02(-0.29%) |
Apr 26, 2018 | 5.110 | 5.210 | 5.110 | 5.150 | 13,019 | +0.04(+0.78%) |
Apr 25, 2018 | 5.140 | 5.180 | 5.100 | 5.110 | 19,034 | -0.04(-0.78%) |
Apr 24, 2018 | 5.170 | 5.190 | 5.100 | 5.150 | 28,605 | +0.04(+0.78%) |
Apr 23, 2018 | 5.170 | 5.195 | 5.110 | 5.110 | 21,427 | -0.16(-3.04%) |
Apr 20, 2018 | 5.210 | 5.300 | 5.190 | 5.270 | 4,545 | +0.02(+0.38%) |
Apr 19, 2018 | 5.300 | 5.300 | 5.250 | 5.250 | 10,345 | -0.06(-1.13%) |
Apr 18, 2018 | 5.350 | 5.400 | 5.310 | 5.310 | 5,212 | -0.10(-1.85%) |
Apr 17, 2018 | 5.320 | 5.420 | 5.310 | 5.410 | 9,409 | +0.10(+1.88%) |
Apr 16, 2018 | 5.340 | 5.400 | 5.310 | 5.310 | 3,020 | -0.05(-0.93%) |
Apr 13, 2018 | 5.400 | 5.400 | 5.290 | 5.360 | 5,378 | -0.04(-0.74%) |
Apr 12, 2018 | 5.330 | 5.480 | 5.291 | 5.400 | 10,103 | +0.02(+0.37%) |
Apr 11, 2018 | 5.410 | 5.520 | 5.330 | 5.380 | 19,783 | -0.07(-1.28%) |
Apr 10, 2018 | 5.240 | 5.450 | 5.230 | 5.450 | 45,173 | +0.28(+5.42%) |
Apr 09, 2018 | 5.150 | 5.310 | 5.150 | 5.170 | 25,257 | +0.00(+0.00%) |
Apr 06, 2018 | 5.400 | 5.400 | 5.170 | 5.170 | 9,698 | -0.28(-5.14%) |
Apr 05, 2018 | 5.390 | 5.460 | 5.340 | 5.450 | 7,996 | +0.09(+1.68%) |
Apr 04, 2018 | 5.260 | 5.420 | 5.260 | 5.360 | 14,986 | -0.03(-0.56%) |
Apr 03, 2018 | 5.370 | 5.460 | 5.300 | 5.390 | 13,691 | +0.01(+0.19%) |
Apr 02, 2018 | 5.410 | 5.450 | 5.340 | 5.380 | 34,436 | +0.00(+0.00%) |
Mar 29, 2018 | 5.380 | 5.380 | 5.380 | 0 | -0.18(-3.24%) | |
Mar 28, 2018 | 5.650 | 5.680 | 5.550 | 5.560 | 39,136 | -0.10(-1.77%) |
Mar 27, 2018 | 5.650 | 5.720 | 5.620 | 5.660 | 55,596 | +0.00(+0.00%) |
Mar 26, 2018 | 5.600 | 5.700 | 5.600 | 5.660 | 23,490 | -0.03(-0.53%) |
Mar 23, 2018 | 5.730 | 5.899 | 5.660 | 5.690 | 19,771 | -0.05(-0.87%) |
Mar 22, 2018 | 5.700 | 5.740 | 5.670 | 5.740 | 136,329 | +0.07(+1.23%) |
Mar 21, 2018 | 5.760 | 5.760 | 5.650 | 5.670 | 13,378 | -0.06(-1.05%) |
Mar 20, 2018 | 5.730 | 5.800 | 5.670 | 5.730 | 25,962 | +0.05(+0.88%) |
Mar 19, 2018 | 5.740 | 5.740 | 5.640 | 5.680 | 14,459 | -0.02(-0.35%) |
Mar 16, 2018 | 5.630 | 5.700 | 5.620 | 5.700 | 137,145 | +0.10(+1.79%) |
Mar 15, 2018 | 5.600 | 5.740 | 5.580 | 5.600 | 36,193 | -0.02(-0.36%) |
Mar 14, 2018 | 5.600 | 5.710 | 5.555 | 5.620 | 56,088 | -0.03(-0.53%) |
Mar 13, 2018 | 5.660 | 5.660 | 5.520 | 5.650 | 10,000 | -0.01(-0.18%) |
Mar 12, 2018 | 5.550 | 5.660 | 5.510 | 5.660 | 79,013 | +0.13(+2.35%) |
Mar 09, 2018 | 5.450 | 5.550 | 5.360 | 5.530 | 49,219 | +0.08(+1.47%) |
Mar 08, 2018 | 5.420 | 5.450 | 5.380 | 5.450 | 19,528 | +0.07(+1.30%) |
Mar 07, 2018 | 5.370 | 5.420 | 5.338 | 5.380 | 25,550 | -0.05(-0.92%) |
Mar 06, 2018 | 5.360 | 5.430 | 5.290 | 5.430 | 24,230 | +0.15(+2.84%) |
Mar 05, 2018 | 5.330 | 5.440 | 5.280 | 5.280 | 45,699 | -0.13(-2.40%) |
Mar 02, 2018 | 5.430 | 5.440 | 5.220 | 5.410 | 6,805 | -0.05(-0.92%) |
Mar 01, 2018 | 5.451 | 5.500 | 5.450 | 5.460 | 4,289 | -0.03(-0.55%) |
Feb 28, 2018 | 5.490 | 5.560 | 5.450 | 5.490 | 32,270 | +0.02(+0.37%) |
Feb 27, 2018 | 5.450 | 5.530 | 5.410 | 5.470 | 58,309 | -0.03(-0.55%) |
Feb 26, 2018 | 5.490 | 5.530 | 5.400 | 5.500 | 56,569 | +0.07(+1.29%) |
Feb 23, 2018 | 5.390 | 5.480 | 5.375 | 5.430 | 17,873 | +0.06(+1.12%) |
Feb 22, 2018 | 5.300 | 5.450 | 5.300 | 5.370 | 30,147 | +0.02(+0.37%) |
Feb 21, 2018 | 5.240 | 5.470 | 5.240 | 5.350 | 34,311 | +0.00(+0.00%) |
Feb 20, 2018 | 5.310 | 5.340 | 5.260 | 5.350 | 35,340 | -0.08(-1.47%) |
Feb 16, 2018 | 5.430 | 5.430 | 5.430 | 0 | +0.05(+0.93%) | |
Feb 15, 2018 | 5.350 | 5.390 | 5.250 | 5.380 | 18,701 | +0.00(+0.00%) |
Feb 14, 2018 | 5.310 | 5.480 | 5.290 | 5.380 | 147,565 | +0.08(+1.51%) |
Feb 13, 2018 | 5.170 | 5.350 | 5.150 | 5.300 | 80,796 | +0.18(+3.52%) |
Feb 12, 2018 | 5.110 | 5.240 | 5.085 | 5.120 | 37,494 | -0.02(-0.39%) |
Feb 09, 2018 | 5.070 | 5.200 | 5.020 | 5.140 | 28,192 | +0.06(+1.18%) |
Feb 08, 2018 | 5.240 | 5.250 | 5.070 | 5.080 | 35,009 | -0.15(-2.87%) |
Feb 07, 2018 | 5.290 | 5.290 | 5.160 | 5.230 | 91,734 | +0.16(+3.16%) |
Feb 06, 2018 | 4.770 | 5.150 | 4.770 | 5.070 | 225,108 | +0.32(+6.74%) |
Feb 05, 2018 | 4.900 | 4.900 | 4.750 | 4.750 | 104,894 | -0.10(-2.06%) |
Feb 02, 2018 | 4.860 | 4.950 | 4.850 | 4.850 | 45,411 | -0.08(-1.62%) |