Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.292 | 5.389 | 5.245 | 5.308 | 1,560,718 | +0.02(+0.44%) |
Apr 27, 2018 | 5.448 | 5.526 | 5.261 | 5.284 | 2,175,050 | -0.06(-1.16%) |
Apr 26, 2018 | 5.284 | 5.557 | 5.207 | 5.347 | 2,956,014 | +0.08(+1.48%) |
Apr 25, 2018 | 5.393 | 5.487 | 5.059 | 5.269 | 3,513,981 | -0.21(-3.84%) |
Apr 24, 2018 | 5.642 | 5.767 | 5.448 | 5.479 | 2,335,836 | -0.16(-2.90%) |
Apr 23, 2018 | 5.674 | 5.845 | 5.565 | 5.642 | 3,520,619 | -0.04(-0.68%) |
Apr 20, 2018 | 5.642 | 5.806 | 5.627 | 5.681 | 2,702,241 | +0.02(+0.41%) |
Apr 19, 2018 | 5.526 | 5.705 | 5.456 | 5.658 | 2,732,496 | +0.07(+1.25%) |
Apr 18, 2018 | 5.814 | 5.814 | 5.572 | 5.588 | 2,143,472 | -0.21(-3.62%) |
Apr 17, 2018 | 5.681 | 5.923 | 5.666 | 5.798 | 3,764,863 | +0.16(+2.90%) |
Apr 16, 2018 | 5.603 | 5.705 | 5.487 | 5.635 | 2,634,330 | +0.06(+1.12%) |
Apr 13, 2018 | 5.642 | 5.712 | 5.487 | 5.572 | 2,710,805 | -0.13(-2.32%) |
Apr 12, 2018 | 5.635 | 5.814 | 5.378 | 5.705 | 6,401,853 | +0.10(+1.81%) |
Apr 11, 2018 | 5.393 | 5.821 | 5.360 | 5.603 | 6,541,186 | +0.30(+5.73%) |
Apr 10, 2018 | 5.316 | 5.362 | 5.082 | 5.300 | 3,623,250 | +0.09(+1.64%) |
Apr 09, 2018 | 4.965 | 5.370 | 4.961 | 5.214 | 6,408,290 | +0.25(+5.02%) |
Apr 06, 2018 | 4.911 | 5.004 | 4.841 | 4.965 | 2,115,313 | -0.01(-0.16%) |
Apr 05, 2018 | 4.981 | 5.082 | 4.915 | 4.973 | 2,578,763 | +0.04(+0.79%) |
Apr 04, 2018 | 4.817 | 4.950 | 4.771 | 4.934 | 2,937,465 | +0.01(+0.16%) |
Apr 03, 2018 | 5.059 | 5.082 | 4.880 | 4.926 | 2,326,385 | -0.09(-1.71%) |
Apr 02, 2018 | 4.802 | 5.129 | 4.763 | 5.012 | 4,292,036 | +0.22(+4.55%) |
Mar 29, 2018 | 4.794 | 4.794 | 4.794 | 0 | +0.03(+0.65%) | |
Mar 28, 2018 | 5.059 | 5.082 | 4.685 | 4.763 | 7,635,203 | -0.32(-6.28%) |
Mar 27, 2018 | 5.393 | 5.393 | 5.059 | 5.082 | 4,886,842 | -0.26(-4.81%) |
Mar 26, 2018 | 5.222 | 5.393 | 5.222 | 5.339 | 2,925,067 | +0.16(+3.16%) |
Mar 23, 2018 | 5.292 | 5.424 | 5.144 | 5.175 | 5,060,644 | -0.11(-2.06%) |
Mar 22, 2018 | 5.386 | 5.444 | 5.253 | 5.284 | 3,483,657 | -0.16(-2.86%) |
Mar 21, 2018 | 5.386 | 5.502 | 5.378 | 5.440 | 2,529,942 | +0.00(+0.00%) |
Mar 20, 2018 | 5.448 | 5.518 | 5.370 | 5.440 | 4,363,695 | -0.01(-0.14%) |
Mar 19, 2018 | 5.666 | 5.681 | 5.370 | 5.448 | 6,552,702 | -0.25(-4.37%) |
Mar 16, 2018 | 5.681 | 5.767 | 5.603 | 5.697 | 3,218,450 | +0.05(+0.83%) |
Mar 15, 2018 | 5.806 | 5.915 | 5.545 | 5.650 | 4,085,519 | -0.10(-1.76%) |
Mar 14, 2018 | 5.642 | 5.876 | 5.518 | 5.751 | 4,851,853 | +0.12(+2.21%) |
Mar 13, 2018 | 6.000 | 6.039 | 5.502 | 5.627 | 11,742,709 | -0.35(-5.86%) |
Mar 12, 2018 | 6.109 | 6.226 | 5.930 | 5.977 | 4,343,698 | -0.05(-0.90%) |
Mar 09, 2018 | 5.845 | 6.156 | 5.837 | 6.032 | 6,813,732 | +0.02(+0.39%) |
Mar 08, 2018 | 6.444 | 6.452 | 5.977 | 6.008 | 6,025,748 | -0.37(-5.85%) |
Mar 07, 2018 | 6.436 | 6.382 | 3,217,003 | -0.04(-0.61%) | ||
Mar 06, 2018 | 6.428 | 6.522 | 6.316 | 6.421 | 3,529,638 | +0.00(+0.00%) |
Mar 05, 2018 | 6.436 | 6.530 | 6.288 | 6.421 | 3,915,404 | -0.04(-0.60%) |
Mar 02, 2018 | 6.179 | 6.491 | 6.078 | 6.460 | 2,985,687 | +0.21(+3.36%) |
Mar 01, 2018 | 6.452 | 6.561 | 6.226 | 6.249 | 3,966,961 | -0.11(-1.71%) |
Feb 28, 2018 | 6.771 | 6.833 | 6.327 | 6.358 | 4,832,260 | -0.39(-5.77%) |
Feb 27, 2018 | 6.693 | 6.911 | 6.685 | 6.747 | 3,881,042 | +0.13(+2.00%) |
Feb 26, 2018 | 6.522 | 6.833 | 6.522 | 6.615 | 4,339,027 | +0.12(+1.92%) |
Feb 23, 2018 | 6.117 | 6.755 | 6.109 | 6.491 | 7,524,707 | +0.37(+5.97%) |
Feb 22, 2018 | 6.242 | 6.249 | 6.008 | 6.125 | 4,652,289 | -0.12(-1.99%) |
Feb 21, 2018 | 6.327 | 6.382 | 6.203 | 6.249 | 2,225,664 | -0.08(-1.23%) |
Feb 20, 2018 | 6.164 | 6.362 | 6.109 | 6.327 | 4,213,936 | +0.15(+2.39%) |
Feb 16, 2018 | 6.179 | 6.179 | 6.179 | 0 | -0.23(-3.52%) | |
Feb 15, 2018 | 6.335 | 6.432 | 6.081 | 6.405 | 4,673,900 | +0.08(+1.23%) |
Feb 14, 2018 | 6.226 | 6.475 | 6.164 | 6.327 | 4,417,446 | -0.05(-0.85%) |
Feb 13, 2018 | 5.993 | 6.382 | 5.837 | 6.382 | 8,534,487 | -0.07(-1.09%) |
Feb 12, 2018 | 6.366 | 6.506 | 6.109 | 6.452 | 5,806,655 | +0.22(+3.50%) |
Feb 09, 2018 | 6.148 | 6.288 | 5.860 | 6.234 | 4,503,030 | +0.20(+3.35%) |
Feb 08, 2018 | 6.304 | 6.327 | 5.903 | 6.032 | 5,644,222 | -0.23(-3.73%) |
Feb 07, 2018 | 6.281 | 6.335 | 6.195 | 6.265 | 4,745,770 | +0.05(+0.75%) |
Feb 06, 2018 | 5.806 | 6.374 | 5.759 | 6.218 | 6,878,860 | +0.21(+3.43%) |
Feb 05, 2018 | 6.522 | 6.607 | 5.907 | 6.012 | 9,816,410 | -0.68(-10.17%) |
Feb 02, 2018 | 6.491 | 6.841 | 6.491 | 6.693 | 5,432,422 | +0.18(+2.75%) |