Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.319 | 5.337 | 5.308 | 5.325 | 795,216 | +0.01(+0.11%) |
May 30, 2018 | 5.308 | 5.360 | 5.296 | 5.319 | 1,177,481 | +0.03(+0.66%) |
May 29, 2018 | 5.319 | 5.324 | 5.261 | 5.285 | 642,104 | -0.05(-0.87%) |
May 25, 2018 | 5.331 | 5.331 | 5.331 | 0 | -0.02(-0.33%) | |
May 24, 2018 | 5.354 | 5.366 | 5.337 | 5.348 | 566,896 | -0.01(-0.11%) |
May 23, 2018 | 5.360 | 5.383 | 5.348 | 5.354 | 631,445 | -0.02(-0.32%) |
May 22, 2018 | 5.372 | 5.387 | 5.366 | 5.372 | 598,283 | +0.02(+0.43%) |
May 21, 2018 | 5.319 | 5.354 | 5.319 | 5.348 | 710,814 | +0.06(+1.21%) |
May 18, 2018 | 5.314 | 5.325 | 5.279 | 5.285 | 1,282,358 | -0.03(-0.55%) |
May 17, 2018 | 5.372 | 5.380 | 5.302 | 5.314 | 874,756 | -0.06(-1.08%) |
May 16, 2018 | 5.360 | 5.378 | 5.360 | 5.372 | 478,431 | +0.01(+0.22%) |
May 15, 2018 | 5.325 | 5.360 | 5.314 | 5.360 | 1,464,451 | +0.01(+0.11%) |
May 14, 2018 | 5.308 | 5.369 | 5.308 | 5.354 | 820,196 | +0.07(+1.39%) |
May 11, 2018 | 5.310 | 5.333 | 5.263 | 5.281 | 973,794 | -0.01(-0.22%) |
May 10, 2018 | 5.234 | 5.304 | 5.234 | 5.292 | 905,661 | +0.06(+1.22%) |
May 09, 2018 | 5.200 | 5.234 | 5.188 | 5.229 | 637,708 | +0.03(+0.67%) |
May 08, 2018 | 5.194 | 5.205 | 5.161 | 5.194 | 704,786 | +0.01(+0.22%) |
May 07, 2018 | 5.188 | 5.200 | 5.171 | 5.182 | 995,873 | +0.00(+0.00%) |
May 04, 2018 | 5.119 | 5.194 | 5.084 | 5.182 | 1,799,516 | +0.08(+1.47%) |
May 03, 2018 | 5.101 | 5.107 | 5.032 | 5.107 | 710,212 | +0.01(+0.11%) |
May 02, 2018 | 5.136 | 5.148 | 5.101 | 5.101 | 586,280 | -0.05(-1.01%) |
May 01, 2018 | 5.171 | 5.171 | 5.110 | 5.153 | 563,816 | -0.02(-0.34%) |
Apr 30, 2018 | 5.211 | 5.229 | 5.165 | 5.171 | 1,300,991 | +0.01(+0.11%) |
Apr 27, 2018 | 5.171 | 5.171 | 5.142 | 5.165 | 568,858 | +0.00(+0.00%) |
Apr 26, 2018 | 5.130 | 5.165 | 5.129 | 5.165 | 564,229 | +0.06(+1.13%) |
Apr 25, 2018 | 5.090 | 5.119 | 5.061 | 5.107 | 377,011 | +0.01(+0.23%) |
Apr 24, 2018 | 5.136 | 5.142 | 5.067 | 5.096 | 703,232 | -0.01(-0.23%) |
Apr 23, 2018 | 5.130 | 5.142 | 5.096 | 5.107 | 703,968 | +0.01(+0.23%) |
Apr 20, 2018 | 5.142 | 5.142 | 5.090 | 5.096 | 605,460 | -0.03(-0.56%) |
Apr 19, 2018 | 5.130 | 5.144 | 5.113 | 5.124 | 548,624 | -0.01(-0.11%) |
Apr 18, 2018 | 5.148 | 5.153 | 5.124 | 5.130 | 605,992 | -0.01(-0.23%) |
Apr 17, 2018 | 5.142 | 5.165 | 5.130 | 5.142 | 900,542 | +0.04(+0.79%) |
Apr 16, 2018 | 5.119 | 5.129 | 5.090 | 5.101 | 709,427 | +0.00(+0.00%) |
Apr 13, 2018 | 5.119 | 5.130 | 5.078 | 5.101 | 451,317 | -0.01(-0.15%) |
Apr 12, 2018 | 5.109 | 5.138 | 5.098 | 5.109 | 711,130 | +0.01(+0.23%) |
Apr 11, 2018 | 5.080 | 5.115 | 5.070 | 5.098 | 551,983 | +0.00(+0.00%) |
Apr 10, 2018 | 5.080 | 5.109 | 5.069 | 5.098 | 679,879 | +0.06(+1.26%) |
Apr 09, 2018 | 5.023 | 5.190 | 5.011 | 5.034 | 711,690 | +0.03(+0.57%) |
Apr 06, 2018 | 5.086 | 5.098 | 4.977 | 5.005 | 848,996 | -0.09(-1.81%) |
Apr 05, 2018 | 5.057 | 5.098 | 5.040 | 5.098 | 677,830 | +0.06(+1.14%) |
Apr 04, 2018 | 4.913 | 5.046 | 4.913 | 5.040 | 1,565,286 | +0.07(+1.39%) |
Apr 03, 2018 | 4.925 | 4.977 | 4.908 | 4.971 | 1,359,442 | +0.06(+1.29%) |
Apr 02, 2018 | 5.011 | 5.017 | 4.885 | 4.908 | 2,223,242 | -0.12(-2.29%) |
Mar 29, 2018 | 5.023 | 5.023 | 5.023 | 0 | +0.03(+0.58%) | |
Mar 28, 2018 | 4.971 | 5.020 | 4.965 | 4.994 | 1,079,515 | +0.02(+0.46%) |
Mar 27, 2018 | 5.023 | 5.080 | 4.948 | 4.971 | 1,136,082 | -0.04(-0.80%) |
Mar 26, 2018 | 5.017 | 5.046 | 4.982 | 5.011 | 1,559,464 | +0.02(+0.35%) |
Mar 23, 2018 | 5.075 | 5.088 | 4.988 | 4.994 | 1,182,685 | -0.08(-1.59%) |
Mar 22, 2018 | 5.155 | 5.155 | 5.063 | 5.075 | 1,047,955 | -0.10(-1.89%) |
Mar 21, 2018 | 5.161 | 5.184 | 5.144 | 5.172 | 573,668 | +0.00(+0.00%) |
Mar 20, 2018 | 5.155 | 5.190 | 5.149 | 5.172 | 738,545 | +0.02(+0.45%) |
Mar 19, 2018 | 5.178 | 5.181 | 5.103 | 5.149 | 710,824 | -0.03(-0.67%) |
Mar 16, 2018 | 5.184 | 5.207 | 5.184 | 5.184 | 701,765 | +0.00(+0.00%) |
Mar 15, 2018 | 5.213 | 5.239 | 5.178 | 5.184 | 595,839 | -0.02(-0.33%) |
Mar 14, 2018 | 5.259 | 5.264 | 5.201 | 5.201 | 467,826 | -0.05(-1.02%) |
Mar 13, 2018 | 5.295 | 5.312 | 5.232 | 5.255 | 820,437 | -0.02(-0.43%) |
Mar 12, 2018 | 5.312 | 5.318 | 5.266 | 5.278 | 1,080,047 | -0.03(-0.65%) |
Mar 09, 2018 | 5.255 | 5.323 | 5.243 | 5.312 | 880,991 | +0.07(+1.42%) |
Mar 08, 2018 | 5.209 | 5.238 | 5.198 | 5.238 | 493,909 | +0.04(+0.77%) |
Mar 07, 2018 | 5.202 | 5.198 | 544,210 | -0.01(-0.22%) | ||
Mar 06, 2018 | 5.209 | 5.220 | 5.175 | 5.209 | 631,910 | +0.01(+0.22%) |
Mar 05, 2018 | 5.112 | 5.203 | 5.100 | 5.198 | 733,247 | +0.07(+1.45%) |
Mar 02, 2018 | 5.089 | 5.140 | 5.072 | 5.123 | 805,230 | +0.01(+0.22%) |