Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.559 | 5.559 | 5.511 | 5.540 | 123,179 | +0.00(+0.00%) |
May 30, 2018 | 5.550 | 5.550 | 5.530 | 5.540 | 71,703 | +0.00(+0.00%) |
May 29, 2018 | 5.550 | 5.559 | 5.501 | 5.540 | 92,250 | -0.01(-0.18%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.02(-0.35%) | |
May 24, 2018 | 5.540 | 5.569 | 5.530 | 5.569 | 93,226 | +0.05(+0.88%) |
May 23, 2018 | 5.530 | 5.550 | 5.511 | 5.520 | 116,874 | -0.03(-0.53%) |
May 22, 2018 | 5.530 | 5.569 | 5.530 | 5.550 | 337,778 | +0.02(+0.35%) |
May 21, 2018 | 5.511 | 5.569 | 5.501 | 5.530 | 206,168 | +0.01(+0.18%) |
May 18, 2018 | 5.520 | 5.550 | 5.511 | 5.520 | 60,161 | -0.02(-0.35%) |
May 17, 2018 | 5.550 | 5.550 | 5.511 | 5.540 | 76,600 | +0.00(+0.00%) |
May 16, 2018 | 5.520 | 5.559 | 5.520 | 5.540 | 58,867 | +0.01(+0.18%) |
May 15, 2018 | 5.540 | 5.559 | 5.511 | 5.530 | 67,290 | -0.02(-0.35%) |
May 14, 2018 | 5.579 | 5.608 | 5.540 | 5.550 | 94,522 | +0.01(+0.12%) |
May 11, 2018 | 5.553 | 5.591 | 5.523 | 5.543 | 167,399 | +0.00(+0.00%) |
May 10, 2018 | 5.611 | 5.616 | 5.504 | 5.543 | 182,776 | -0.05(-0.87%) |
May 09, 2018 | 5.553 | 5.601 | 5.523 | 5.591 | 172,158 | +0.04(+0.70%) |
May 08, 2018 | 5.533 | 5.553 | 5.487 | 5.553 | 131,319 | +0.04(+0.70%) |
May 07, 2018 | 5.504 | 5.543 | 5.504 | 5.514 | 73,303 | +0.00(+0.00%) |
May 04, 2018 | 5.456 | 5.543 | 5.456 | 5.514 | 125,109 | +0.04(+0.71%) |
May 03, 2018 | 5.504 | 5.504 | 5.427 | 5.475 | 156,025 | -0.03(-0.53%) |
May 02, 2018 | 5.494 | 5.514 | 5.465 | 5.504 | 95,107 | +0.01(+0.18%) |
May 01, 2018 | 5.465 | 5.494 | 5.456 | 5.494 | 121,216 | +0.03(+0.53%) |
Apr 30, 2018 | 5.475 | 5.494 | 5.436 | 5.465 | 207,825 | +0.01(+0.18%) |
Apr 27, 2018 | 5.456 | 5.475 | 5.427 | 5.456 | 96,866 | +0.01(+0.18%) |
Apr 26, 2018 | 5.427 | 5.446 | 5.407 | 5.446 | 131,234 | +0.05(+0.90%) |
Apr 25, 2018 | 5.388 | 5.417 | 5.372 | 5.398 | 50,040 | -0.01(-0.18%) |
Apr 24, 2018 | 5.456 | 5.456 | 5.378 | 5.407 | 249,997 | -0.03(-0.53%) |
Apr 23, 2018 | 5.436 | 5.475 | 5.427 | 5.436 | 108,695 | -0.02(-0.35%) |
Apr 20, 2018 | 5.494 | 5.494 | 5.446 | 5.456 | 91,868 | -0.05(-0.88%) |
Apr 19, 2018 | 5.553 | 5.553 | 5.475 | 5.504 | 89,831 | -0.05(-0.87%) |
Apr 18, 2018 | 5.543 | 5.553 | 5.514 | 5.553 | 89,682 | +0.03(+0.53%) |
Apr 17, 2018 | 5.465 | 5.533 | 5.448 | 5.523 | 196,607 | +0.09(+1.60%) |
Apr 16, 2018 | 5.446 | 5.456 | 5.398 | 5.436 | 125,225 | -0.01(-0.18%) |
Apr 13, 2018 | 5.475 | 5.485 | 5.427 | 5.446 | 42,672 | -0.01(-0.18%) |
Apr 12, 2018 | 5.465 | 5.475 | 5.436 | 5.456 | 26,707 | +0.02(+0.30%) |
Apr 11, 2018 | 5.382 | 5.459 | 5.382 | 5.439 | 119,384 | +0.03(+0.53%) |
Apr 10, 2018 | 5.372 | 5.439 | 5.343 | 5.411 | 237,187 | +0.07(+1.26%) |
Apr 09, 2018 | 5.372 | 5.420 | 5.334 | 5.343 | 317,151 | -0.01(-0.18%) |
Apr 06, 2018 | 5.353 | 5.391 | 5.322 | 5.353 | 368,695 | +0.00(+0.00%) |
Apr 05, 2018 | 5.363 | 5.367 | 5.324 | 5.353 | 89,014 | +0.00(+0.00%) |
Apr 04, 2018 | 5.286 | 5.353 | 5.248 | 5.353 | 99,787 | +0.05(+0.90%) |
Apr 03, 2018 | 5.276 | 5.310 | 5.267 | 5.305 | 178,594 | +0.02(+0.36%) |
Apr 02, 2018 | 5.343 | 5.353 | 5.276 | 5.286 | 146,772 | -0.09(-1.61%) |
Mar 29, 2018 | 5.372 | 5.372 | 5.372 | 0 | +0.07(+1.27%) | |
Mar 28, 2018 | 5.295 | 5.334 | 5.286 | 5.305 | 112,042 | -0.01(-0.18%) |
Mar 27, 2018 | 5.343 | 5.401 | 5.305 | 5.315 | 189,808 | -0.05(-0.89%) |
Mar 26, 2018 | 5.334 | 5.372 | 5.219 | 5.363 | 887,925 | +0.07(+1.27%) |
Mar 23, 2018 | 5.401 | 5.430 | 5.295 | 5.295 | 137,005 | -0.13(-2.47%) |
Mar 22, 2018 | 5.506 | 5.506 | 5.411 | 5.430 | 67,260 | -0.10(-1.74%) |
Mar 21, 2018 | 5.468 | 5.526 | 5.468 | 5.526 | 60,685 | +0.06(+1.05%) |
Mar 20, 2018 | 5.468 | 5.497 | 5.468 | 5.468 | 101,165 | +0.00(+0.00%) |
Mar 19, 2018 | 5.526 | 5.526 | 5.439 | 5.468 | 179,393 | -0.08(-1.38%) |
Mar 16, 2018 | 5.554 | 5.554 | 5.535 | 5.545 | 78,729 | -0.01(-0.17%) |
Mar 15, 2018 | 5.516 | 5.574 | 5.516 | 5.554 | 89,637 | +0.03(+0.52%) |
Mar 14, 2018 | 5.574 | 5.583 | 5.526 | 5.526 | 63,133 | -0.01(-0.23%) |
Mar 13, 2018 | 5.567 | 5.614 | 5.538 | 5.538 | 252,412 | -0.03(-0.51%) |
Mar 12, 2018 | 5.595 | 5.605 | 5.538 | 5.567 | 206,264 | -0.03(-0.51%) |
Mar 09, 2018 | 5.567 | 5.619 | 5.567 | 5.595 | 97,176 | +0.03(+0.51%) |
Mar 08, 2018 | 5.538 | 5.576 | 5.519 | 5.567 | 161,248 | +0.03(+0.52%) |
Mar 07, 2018 | 5.538 | 5.471 | 5.538 | 213,067 | +0.04(+0.69%) | |
Mar 06, 2018 | 5.510 | 5.519 | 5.472 | 5.500 | 148,466 | -0.01(-0.17%) |
Mar 05, 2018 | 5.481 | 5.510 | 5.443 | 5.510 | 119,358 | +0.02(+0.35%) |
Mar 02, 2018 | 5.433 | 5.510 | 5.414 | 5.491 | 84,264 | +0.02(+0.35%) |