Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.500 | 4.500 | 4.080 | 4.090 | 2,721,647 | -0.41(-9.11%) |
May 30, 2018 | 4.330 | 4.510 | 4.300 | 4.500 | 1,707,182 | +0.20(+4.65%) |
May 29, 2018 | 4.320 | 4.330 | 4.160 | 4.300 | 1,893,030 | -0.03(-0.69%) |
May 25, 2018 | 4.330 | 4.330 | 4.330 | 0 | -0.05(-1.14%) | |
May 24, 2018 | 4.460 | 4.470 | 4.320 | 4.380 | 1,190,444 | -0.08(-1.79%) |
May 23, 2018 | 4.470 | 4.600 | 4.390 | 4.460 | 1,236,920 | +0.02(+0.45%) |
May 22, 2018 | 4.580 | 4.590 | 4.430 | 4.440 | 796,226 | -0.14(-3.06%) |
May 21, 2018 | 4.590 | 4.640 | 4.550 | 4.580 | 824,168 | +0.04(+0.88%) |
May 18, 2018 | 4.560 | 4.610 | 4.500 | 4.540 | 1,196,228 | +0.00(+0.00%) |
May 17, 2018 | 4.450 | 4.570 | 4.411 | 4.540 | 1,401,862 | +0.07(+1.57%) |
May 16, 2018 | 4.420 | 4.560 | 4.410 | 4.470 | 1,592,055 | +0.04(+0.90%) |
May 15, 2018 | 4.390 | 4.465 | 4.350 | 4.430 | 1,148,827 | +0.01(+0.23%) |
May 14, 2018 | 4.350 | 4.520 | 4.350 | 4.420 | 1,496,868 | +0.06(+1.38%) |
May 11, 2018 | 4.390 | 4.400 | 4.270 | 4.360 | 1,475,030 | -0.02(-0.46%) |
May 10, 2018 | 4.470 | 4.545 | 4.340 | 4.380 | 2,525,415 | -0.05(-1.13%) |
May 09, 2018 | 4.550 | 4.580 | 4.380 | 4.430 | 3,105,641 | -0.09(-1.99%) |
May 08, 2018 | 4.830 | 4.980 | 4.500 | 4.520 | 2,308,193 | -0.32(-6.61%) |
May 07, 2018 | 4.790 | 5.000 | 4.790 | 4.840 | 1,947,800 | +0.06(+1.26%) |
May 04, 2018 | 4.740 | 4.980 | 4.721 | 4.780 | 3,530,434 | +0.03(+0.63%) |
May 03, 2018 | 5.050 | 5.090 | 4.660 | 4.750 | 4,822,011 | -0.34(-6.68%) |
May 02, 2018 | 4.310 | 5.140 | 4.290 | 5.090 | 13,410,947 | +1.12(+28.21%) |
May 01, 2018 | 3.810 | 4.000 | 3.740 | 3.970 | 2,436,669 | +0.19(+5.03%) |
Apr 30, 2018 | 3.820 | 3.890 | 3.730 | 3.780 | 1,510,605 | -0.02(-0.53%) |
Apr 27, 2018 | 3.710 | 3.810 | 3.690 | 3.800 | 1,835,530 | +0.09(+2.43%) |
Apr 26, 2018 | 3.880 | 3.988 | 3.700 | 3.710 | 1,940,971 | -0.19(-4.87%) |
Apr 25, 2018 | 3.830 | 3.910 | 3.770 | 3.900 | 1,464,835 | +0.07(+1.83%) |
Apr 24, 2018 | 3.830 | 3.960 | 3.800 | 3.830 | 1,224,915 | +0.02(+0.52%) |
Apr 23, 2018 | 4.000 | 4.040 | 3.800 | 3.810 | 2,123,344 | -0.21(-5.22%) |
Apr 20, 2018 | 4.150 | 4.200 | 4.010 | 4.020 | 1,277,407 | -0.14(-3.37%) |
Apr 19, 2018 | 4.260 | 4.260 | 4.090 | 4.160 | 1,533,884 | -0.12(-2.80%) |
Apr 18, 2018 | 4.210 | 4.380 | 4.210 | 4.280 | 1,705,457 | +0.10(+2.39%) |
Apr 17, 2018 | 4.100 | 4.210 | 4.050 | 4.180 | 1,356,150 | +0.04(+0.97%) |
Apr 16, 2018 | 4.160 | 4.250 | 4.050 | 4.140 | 1,590,256 | -0.02(-0.48%) |
Apr 13, 2018 | 4.090 | 4.250 | 4.060 | 4.160 | 2,161,191 | +0.08(+1.96%) |
Apr 12, 2018 | 4.010 | 4.180 | 3.980 | 4.080 | 1,366,504 | +0.06(+1.49%) |
Apr 11, 2018 | 4.000 | 4.155 | 3.960 | 4.020 | 1,288,295 | +0.03(+0.75%) |
Apr 10, 2018 | 4.140 | 4.190 | 3.990 | 3.990 | 1,749,360 | -0.11(-2.68%) |
Apr 09, 2018 | 4.150 | 4.220 | 4.085 | 4.100 | 1,439,557 | +0.00(+0.00%) |
Apr 06, 2018 | 4.260 | 4.295 | 4.045 | 4.100 | 1,636,806 | -0.17(-3.98%) |
Apr 05, 2018 | 4.090 | 4.330 | 3.995 | 4.270 | 1,902,193 | +0.19(+4.66%) |
Apr 04, 2018 | 3.920 | 4.100 | 3.920 | 4.080 | 1,293,763 | +0.08(+2.00%) |
Apr 03, 2018 | 3.850 | 4.030 | 3.815 | 4.000 | 2,709,914 | +0.16(+4.17%) |
Apr 02, 2018 | 3.970 | 4.045 | 3.770 | 3.840 | 2,632,214 | -0.12(-3.03%) |
Mar 29, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.15(-3.65%) | |
Mar 28, 2018 | 4.050 | 4.240 | 4.050 | 4.110 | 1,676,113 | +0.06(+1.48%) |
Mar 27, 2018 | 4.190 | 4.190 | 4.030 | 4.050 | 1,696,638 | -0.13(-3.11%) |
Mar 26, 2018 | 4.340 | 4.400 | 4.055 | 4.180 | 2,145,968 | -0.11(-2.56%) |
Mar 23, 2018 | 4.120 | 4.470 | 4.120 | 4.290 | 3,730,120 | +0.18(+4.38%) |
Mar 22, 2018 | 4.220 | 4.280 | 4.080 | 4.110 | 1,760,388 | -0.16(-3.75%) |
Mar 21, 2018 | 4.170 | 4.360 | 4.130 | 4.270 | 1,828,501 | +0.11(+2.64%) |
Mar 20, 2018 | 4.350 | 4.360 | 4.090 | 4.160 | 1,550,683 | -0.17(-3.93%) |
Mar 19, 2018 | 4.310 | 4.350 | 4.190 | 4.330 | 2,440,181 | -0.01(-0.23%) |
Mar 16, 2018 | 4.550 | 4.580 | 4.280 | 4.340 | 4,544,628 | -0.20(-4.41%) |
Mar 15, 2018 | 4.420 | 4.690 | 4.340 | 4.540 | 3,439,396 | +0.11(+2.48%) |
Mar 14, 2018 | 4.490 | 4.530 | 4.300 | 4.430 | 3,933,356 | -0.06(-1.34%) |
Mar 13, 2018 | 5.010 | 5.085 | 4.300 | 4.490 | 7,280,744 | -0.49(-9.84%) |
Mar 12, 2018 | 4.870 | 5.030 | 4.840 | 4.980 | 2,195,185 | +0.11(+2.26%) |
Mar 09, 2018 | 4.950 | 4.960 | 4.830 | 4.870 | 2,259,032 | -0.07(-1.42%) |
Mar 08, 2018 | 4.880 | 4.970 | 4.810 | 4.940 | 1,645,013 | +0.07(+1.44%) |
Mar 07, 2018 | 4.975 | 4.870 | 2,588,181 | +0.02(+0.41%) | ||
Mar 06, 2018 | 4.740 | 4.980 | 4.720 | 4.850 | 2,808,859 | +0.14(+2.97%) |
Mar 05, 2018 | 4.870 | 4.900 | 4.550 | 4.710 | 5,135,208 | -0.21(-4.27%) |
Mar 02, 2018 | 4.540 | 4.920 | 4.360 | 4.920 | 4,150,680 | +0.34(+7.42%) |