Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.670 | 4.790 | 4.645 | 4.730 | 14,013,790 | +0.05(+1.07%) |
May 30, 2018 | 4.480 | 4.740 | 4.480 | 4.680 | 15,361,392 | +0.22(+4.93%) |
May 29, 2018 | 4.380 | 4.530 | 4.360 | 4.460 | 10,675,127 | +0.01(+0.22%) |
May 25, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.530 | 4.660 | 4.430 | 4.450 | 14,804,164 | -0.16(-3.47%) |
May 23, 2018 | 4.640 | 4.680 | 4.500 | 4.610 | 14,734,775 | -0.05(-1.07%) |
May 22, 2018 | 4.780 | 4.930 | 4.650 | 4.660 | 22,745,054 | -0.07(-1.48%) |
May 21, 2018 | 4.600 | 4.740 | 4.550 | 4.730 | 14,106,912 | +0.21(+4.65%) |
May 18, 2018 | 4.690 | 4.750 | 4.480 | 4.520 | 14,099,297 | -0.13(-2.80%) |
May 17, 2018 | 4.650 | 4.740 | 4.570 | 4.650 | 19,850,482 | +0.02(+0.43%) |
May 16, 2018 | 4.460 | 4.630 | 4.450 | 4.630 | 12,677,896 | +0.14(+3.12%) |
May 15, 2018 | 4.440 | 4.530 | 4.400 | 4.490 | 12,784,383 | +0.07(+1.58%) |
May 14, 2018 | 4.330 | 4.480 | 4.280 | 4.420 | 11,807,269 | +0.14(+3.27%) |
May 11, 2018 | 4.340 | 4.355 | 4.270 | 4.280 | 7,767,784 | -0.05(-1.15%) |
May 10, 2018 | 4.290 | 4.390 | 4.250 | 4.330 | 11,017,510 | +0.04(+0.93%) |
May 09, 2018 | 4.200 | 4.415 | 4.180 | 4.290 | 19,863,170 | +0.13(+3.12%) |
May 08, 2018 | 4.080 | 4.160 | 3.960 | 4.160 | 14,800,455 | +0.08(+1.96%) |
May 07, 2018 | 4.070 | 4.220 | 4.050 | 4.080 | 21,352,948 | +0.05(+1.24%) |
May 04, 2018 | 3.980 | 4.100 | 3.910 | 4.030 | 24,076,228 | +0.07(+1.77%) |
May 03, 2018 | 4.160 | 4.240 | 3.930 | 3.960 | 22,401,942 | -0.25(-5.94%) |
May 02, 2018 | 4.150 | 4.290 | 4.130 | 4.210 | 10,287,171 | +0.00(+0.00%) |
May 01, 2018 | 4.100 | 4.210 | 4.050 | 4.210 | 12,879,514 | +0.11(+2.68%) |
Apr 30, 2018 | 4.190 | 4.199 | 4.010 | 4.100 | 20,591,708 | -0.09(-2.15%) |
Apr 27, 2018 | 4.650 | 4.660 | 4.180 | 4.190 | 28,951,140 | -0.33(-7.30%) |
Apr 26, 2018 | 4.530 | 4.550 | 4.380 | 4.520 | 19,226,224 | +0.06(+1.35%) |
Apr 25, 2018 | 4.260 | 4.470 | 4.230 | 4.460 | 15,512,120 | +0.18(+4.21%) |
Apr 24, 2018 | 4.320 | 4.425 | 4.270 | 4.280 | 18,324,668 | +0.01(+0.23%) |
Apr 23, 2018 | 4.250 | 4.290 | 4.120 | 4.270 | 13,614,054 | +0.02(+0.47%) |
Apr 20, 2018 | 4.340 | 4.350 | 4.165 | 4.250 | 21,227,612 | -0.11(-2.52%) |
Apr 19, 2018 | 4.600 | 4.635 | 4.330 | 4.360 | 18,257,796 | -0.17(-3.75%) |
Apr 18, 2018 | 4.510 | 4.670 | 4.500 | 4.530 | 15,475,498 | +0.06(+1.34%) |
Apr 17, 2018 | 4.380 | 4.520 | 4.330 | 4.470 | 15,084,166 | +0.04(+0.90%) |
Apr 16, 2018 | 4.480 | 4.530 | 4.380 | 4.430 | 10,383,738 | -0.06(-1.34%) |
Apr 13, 2018 | 4.540 | 4.565 | 4.470 | 4.490 | 11,447,261 | -0.04(-0.88%) |
Apr 12, 2018 | 4.590 | 4.590 | 4.430 | 4.530 | 8,732,837 | +0.02(+0.44%) |
Apr 11, 2018 | 4.480 | 4.580 | 4.450 | 4.510 | 11,605,261 | +0.07(+1.58%) |
Apr 10, 2018 | 4.330 | 4.480 | 4.300 | 4.440 | 14,359,771 | +0.17(+3.98%) |
Apr 09, 2018 | 4.270 | 4.370 | 4.230 | 4.270 | 8,834,155 | +0.01(+0.23%) |
Apr 06, 2018 | 4.350 | 4.410 | 4.180 | 4.260 | 11,835,803 | -0.15(-3.40%) |
Apr 05, 2018 | 4.290 | 4.425 | 4.260 | 4.410 | 12,377,034 | +0.12(+2.80%) |
Apr 04, 2018 | 4.150 | 4.290 | 4.100 | 4.290 | 16,782,816 | +0.07(+1.66%) |
Apr 03, 2018 | 4.100 | 4.240 | 4.020 | 4.220 | 13,872,824 | +0.12(+2.93%) |
Apr 02, 2018 | 4.310 | 4.320 | 4.040 | 4.100 | 14,349,080 | -0.23(-5.31%) |
Mar 29, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.01(+0.23%) | |
Mar 28, 2018 | 4.260 | 4.325 | 4.190 | 4.320 | 12,086,253 | +0.04(+0.93%) |
Mar 27, 2018 | 4.450 | 4.450 | 4.240 | 4.280 | 17,156,020 | -0.19(-4.25%) |
Mar 26, 2018 | 4.470 | 4.500 | 4.220 | 4.470 | 18,318,936 | +0.06(+1.36%) |
Mar 23, 2018 | 4.410 | 4.590 | 4.320 | 4.410 | 15,034,733 | +0.04(+0.92%) |
Mar 22, 2018 | 4.470 | 4.530 | 4.360 | 4.370 | 10,264,410 | -0.18(-3.96%) |
Mar 21, 2018 | 4.400 | 4.560 | 4.370 | 4.550 | 15,431,363 | +0.16(+3.64%) |
Mar 20, 2018 | 4.360 | 4.430 | 4.320 | 4.390 | 14,013,859 | +0.06(+1.39%) |
Mar 19, 2018 | 4.370 | 4.450 | 4.250 | 4.330 | 16,404,544 | -0.13(-2.91%) |
Mar 16, 2018 | 4.300 | 4.500 | 4.270 | 4.460 | 22,046,436 | +0.18(+4.21%) |
Mar 15, 2018 | 4.460 | 4.510 | 4.220 | 4.280 | 21,662,592 | -0.15(-3.39%) |
Mar 14, 2018 | 4.490 | 4.500 | 4.380 | 4.430 | 13,948,366 | -0.09(-1.99%) |
Mar 13, 2018 | 4.500 | 4.590 | 4.440 | 4.520 | 19,528,972 | +0.00(+0.00%) |
Mar 12, 2018 | 4.450 | 4.570 | 4.365 | 4.520 | 28,901,204 | +0.17(+3.91%) |
Mar 09, 2018 | 4.270 | 4.390 | 4.210 | 4.350 | 18,908,552 | +0.08(+1.87%) |
Mar 08, 2018 | 4.140 | 4.270 | 4.140 | 4.270 | 21,317,116 | +0.11(+2.64%) |
Mar 07, 2018 | 4.060 | 4.160 | 24,612,526 | -0.24(-5.45%) | ||
Mar 06, 2018 | 4.490 | 4.540 | 4.340 | 4.400 | 22,303,516 | -0.05(-1.12%) |
Mar 05, 2018 | 4.430 | 4.620 | 4.300 | 4.450 | 33,052,656 | -0.02(-0.45%) |
Mar 02, 2018 | 3.830 | 4.480 | 3.740 | 4.470 | 51,886,800 | +0.76(+20.49%) |