Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.700 | 4.770 | 4.700 | 4.750 | 6,750 | +0.01(+0.21%) |
Apr 27, 2018 | 4.700 | 4.780 | 4.700 | 4.740 | 1,700 | +0.01(+0.21%) |
Apr 26, 2018 | 4.760 | 4.820 | 4.700 | 4.730 | 8,127 | -0.05(-1.05%) |
Apr 25, 2018 | 4.760 | 4.860 | 4.760 | 4.780 | 2,600 | -0.16(-3.24%) |
Apr 24, 2018 | 4.840 | 4.940 | 4.750 | 4.940 | 16,618 | +0.13(+2.70%) |
Apr 23, 2018 | 4.940 | 4.940 | 4.800 | 4.810 | 1,000 | -0.02(-0.41%) |
Apr 20, 2018 | 4.840 | 4.840 | 4.800 | 4.830 | 1,900 | +0.02(+0.42%) |
Apr 19, 2018 | 4.890 | 4.890 | 4.700 | 4.810 | 16,409 | -0.05(-1.03%) |
Apr 18, 2018 | 4.880 | 4.900 | 4.860 | 4.860 | 5,079 | +0.00(+0.00%) |
Apr 17, 2018 | 4.900 | 4.950 | 4.800 | 4.860 | 6,222 | +0.08(+1.67%) |
Apr 16, 2018 | 4.900 | 4.910 | 4.720 | 4.780 | 13,350 | -0.14(-2.85%) |
Apr 13, 2018 | 4.830 | 4.920 | 4.830 | 4.920 | 5,500 | +0.14(+2.93%) |
Apr 12, 2018 | 4.920 | 5.000 | 4.750 | 4.780 | 22,347 | -0.09(-1.85%) |
Apr 11, 2018 | 5.000 | 5.010 | 4.860 | 4.870 | 89,029 | -0.42(-7.94%) |
Apr 10, 2018 | 5.240 | 5.320 | 5.190 | 5.290 | 8,015 | +0.10(+1.93%) |
Apr 09, 2018 | 5.190 | 5.270 | 5.150 | 5.190 | 7,800 | +0.00(+0.00%) |
Apr 06, 2018 | 5.330 | 5.330 | 5.180 | 5.190 | 1,994 | -0.01(-0.19%) |
Apr 05, 2018 | 5.360 | 5.360 | 5.200 | 5.200 | 7,090 | -0.05(-0.95%) |
Apr 04, 2018 | 5.260 | 5.360 | 5.250 | 5.250 | 8,500 | -0.05(-0.94%) |
Apr 03, 2018 | 5.460 | 5.460 | 5.290 | 5.300 | 3,500 | -0.04(-0.75%) |
Apr 02, 2018 | 5.430 | 5.430 | 5.300 | 5.340 | 6,212 | -0.06(-1.11%) |
Mar 29, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.04(+0.75%) | |
Mar 28, 2018 | 5.350 | 5.370 | 5.300 | 5.360 | 13,900 | -0.03(-0.56%) |
Mar 27, 2018 | 5.410 | 5.440 | 5.390 | 5.390 | 4,800 | -0.01(-0.19%) |
Mar 26, 2018 | 5.420 | 5.420 | 5.310 | 5.400 | 6,300 | -0.01(-0.18%) |
Mar 23, 2018 | 5.410 | 5.400 | 5.410 | 12,250 | +0.00(+0.00%) | |
Mar 22, 2018 | 5.480 | 5.500 | 5.400 | 5.410 | 10,500 | -0.07(-1.28%) |
Mar 21, 2018 | 5.490 | 5.500 | 5.430 | 5.480 | 3,428 | +0.05(+0.92%) |
Mar 20, 2018 | 5.470 | 5.550 | 5.400 | 5.430 | 21,155 | -0.03(-0.55%) |
Mar 19, 2018 | 5.660 | 5.680 | 5.420 | 5.460 | 31,558 | -0.13(-2.33%) |
Mar 16, 2018 | 5.530 | 5.590 | 5.400 | 5.590 | 43,546 | +0.05(+0.90%) |
Mar 15, 2018 | 5.560 | 5.590 | 5.460 | 5.540 | 9,508 | -0.04(-0.72%) |
Mar 14, 2018 | 5.580 | 5.620 | 5.550 | 5.580 | 1,980 | +0.00(+0.00%) |
Mar 13, 2018 | 5.700 | 5.700 | 5.520 | 5.580 | 10,578 | +0.04(+0.72%) |
Mar 12, 2018 | 5.530 | 5.600 | 5.500 | 5.540 | 25,478 | -0.03(-0.54%) |
Mar 09, 2018 | 5.600 | 5.620 | 5.460 | 5.570 | 24,003 | -0.04(-0.71%) |
Mar 08, 2018 | 5.670 | 5.740 | 5.540 | 5.610 | 16,910 | -0.02(-0.36%) |
Mar 07, 2018 | 5.600 | 5.640 | 5.590 | 5.630 | 4,010 | +0.03(+0.54%) |
Mar 06, 2018 | 5.590 | 5.620 | 5.530 | 5.600 | 5,320 | +0.00(+0.00%) |
Mar 05, 2018 | 5.580 | 5.610 | 5.530 | 5.600 | 16,100 | +0.12(+2.19%) |
Mar 02, 2018 | 5.590 | 5.600 | 5.480 | 5.480 | 13,900 | -0.12(-2.14%) |
Mar 01, 2018 | 5.640 | 5.670 | 5.580 | 5.600 | 28,900 | -0.05(-0.88%) |
Feb 28, 2018 | 5.690 | 5.700 | 5.640 | 5.650 | 12,900 | -0.03(-0.53%) |
Feb 27, 2018 | 5.770 | 5.790 | 5.680 | 5.680 | 9,140 | -0.07(-1.22%) |
Feb 26, 2018 | 5.760 | 5.770 | 5.750 | 5.750 | 4,460 | -0.01(-0.17%) |
Feb 23, 2018 | 5.850 | 5.850 | 5.710 | 5.760 | 10,755 | -0.05(-0.86%) |
Feb 22, 2018 | 5.760 | 5.870 | 5.700 | 5.810 | 12,670 | +0.03(+0.52%) |
Feb 21, 2018 | 5.680 | 5.800 | 5.650 | 5.780 | 7,400 | +0.05(+0.87%) |
Feb 20, 2018 | 5.700 | 5.800 | 5.700 | 5.730 | 263,391 | +0.09(+1.60%) |
Feb 16, 2018 | 5.640 | 5.640 | 5.640 | 0 | +0.06(+1.08%) | |
Feb 15, 2018 | 5.620 | 5.620 | 5.560 | 5.580 | 6,600 | +0.00(+0.00%) |
Feb 14, 2018 | 5.650 | 5.650 | 5.580 | 5.580 | 6,990 | -0.04(-0.71%) |
Feb 13, 2018 | 5.600 | 5.680 | 5.590 | 5.620 | 4,900 | +0.02(+0.36%) |
Feb 12, 2018 | 5.550 | 5.600 | 5.540 | 5.600 | 4,550 | +0.04(+0.72%) |
Feb 09, 2018 | 5.550 | 5.570 | 5.550 | 5.560 | 4,400 | +0.01(+0.18%) |
Feb 08, 2018 | 5.560 | 5.560 | 5.540 | 5.550 | 1,800 | +0.00(+0.00%) |
Feb 07, 2018 | 5.530 | 5.580 | 5.450 | 5.550 | 16,600 | +0.04(+0.73%) |
Feb 06, 2018 | 5.440 | 5.620 | 5.440 | 5.510 | 22,480 | -0.05(-0.90%) |
Feb 05, 2018 | 5.720 | 5.720 | 5.680 | 5.560 | 15,910 | -0.16(-2.80%) |
Feb 02, 2018 | 5.640 | 5.760 | 5.640 | 5.720 | 14,140 | +0.08(+1.42%) |