Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.988 | 4.988 | 4.951 | 4.976 | 47,337 | +0.01(+0.25%) |
May 30, 2018 | 4.944 | 5.001 | 4.938 | 4.963 | 44,598 | +0.02(+0.38%) |
May 29, 2018 | 5.007 | 5.007 | 4.919 | 4.944 | 61,081 | -0.03(-0.63%) |
May 25, 2018 | 4.976 | 4.976 | 4.976 | 0 | -0.01(-0.13%) | |
May 24, 2018 | 4.951 | 4.994 | 4.932 | 4.982 | 36,090 | +0.02(+0.50%) |
May 23, 2018 | 4.963 | 4.982 | 4.957 | 4.957 | 64,382 | -0.02(-0.38%) |
May 22, 2018 | 5.013 | 5.013 | 4.976 | 4.976 | 33,218 | -0.04(-0.75%) |
May 21, 2018 | 5.013 | 5.032 | 4.994 | 5.013 | 121,268 | +0.03(+0.63%) |
May 18, 2018 | 4.982 | 4.994 | 4.951 | 4.982 | 47,822 | -0.01(-0.13%) |
May 17, 2018 | 4.982 | 4.994 | 4.970 | 4.988 | 42,898 | +0.04(+0.76%) |
May 16, 2018 | 4.944 | 4.981 | 4.926 | 4.951 | 49,142 | +0.01(+0.13%) |
May 15, 2018 | 4.926 | 4.944 | 4.896 | 4.944 | 26,369 | -0.01(-0.13%) |
May 14, 2018 | 4.961 | 4.963 | 4.951 | 4.951 | 32,118 | +0.01(+0.13%) |
May 11, 2018 | 4.938 | 4.944 | 4.919 | 4.944 | 61,563 | +0.02(+0.38%) |
May 10, 2018 | 4.851 | 4.926 | 4.832 | 4.926 | 40,886 | +0.05(+1.02%) |
May 09, 2018 | 4.838 | 4.876 | 4.838 | 4.876 | 25,568 | +0.05(+1.03%) |
May 08, 2018 | 4.832 | 4.838 | 4.795 | 4.826 | 60,799 | -0.01(-0.27%) |
May 07, 2018 | 4.832 | 4.850 | 4.808 | 4.839 | 39,590 | +0.03(+0.53%) |
May 04, 2018 | 4.745 | 4.838 | 4.745 | 4.813 | 105,467 | +0.04(+0.78%) |
May 03, 2018 | 4.781 | 4.801 | 4.751 | 4.776 | 106,071 | -0.00(-0.07%) |
May 02, 2018 | 4.807 | 4.807 | 4.775 | 4.779 | 79,939 | -0.05(-1.10%) |
May 01, 2018 | 4.807 | 4.832 | 4.776 | 4.832 | 44,503 | +0.02(+0.39%) |
Apr 30, 2018 | 4.813 | 4.860 | 4.808 | 4.813 | 55,511 | -0.01(-0.13%) |
Apr 27, 2018 | 4.838 | 4.838 | 4.809 | 4.819 | 91,142 | +0.01(+0.13%) |
Apr 26, 2018 | 4.801 | 4.826 | 4.782 | 4.813 | 236,210 | +0.02(+0.52%) |
Apr 25, 2018 | 4.819 | 4.819 | 4.776 | 4.788 | 103,713 | -0.02(-0.52%) |
Apr 24, 2018 | 4.858 | 4.858 | 4.813 | 4.813 | 37,601 | -0.03(-0.64%) |
Apr 23, 2018 | 4.882 | 4.882 | 4.826 | 4.844 | 143,057 | -0.04(-0.90%) |
Apr 20, 2018 | 4.888 | 4.888 | 4.844 | 4.888 | 55,327 | -0.01(-0.13%) |
Apr 19, 2018 | 4.932 | 4.938 | 4.888 | 4.894 | 145,731 | -0.05(-1.01%) |
Apr 18, 2018 | 4.988 | 4.988 | 4.938 | 4.944 | 85,835 | +0.00(+0.00%) |
Apr 17, 2018 | 4.948 | 4.949 | 4.932 | 4.944 | 112,877 | +0.02(+0.51%) |
Apr 16, 2018 | 4.936 | 4.944 | 4.919 | 4.919 | 83,509 | +0.00(+0.00%) |
Apr 13, 2018 | 5.013 | 5.013 | 4.873 | 4.919 | 36,140 | +0.03(+0.64%) |
Apr 12, 2018 | 4.857 | 4.914 | 4.857 | 4.888 | 62,748 | +0.02(+0.38%) |
Apr 11, 2018 | 4.795 | 4.894 | 4.795 | 4.869 | 91,823 | -0.02(-0.38%) |
Apr 10, 2018 | 4.863 | 4.932 | 4.863 | 4.888 | 47,157 | +0.05(+1.03%) |
Apr 09, 2018 | 4.869 | 4.869 | 4.838 | 4.838 | 92,811 | -0.02(-0.51%) |
Apr 06, 2018 | 4.866 | 4.888 | 4.838 | 4.863 | 26,212 | -0.01(-0.26%) |
Apr 05, 2018 | 4.869 | 4.899 | 4.869 | 4.876 | 64,963 | +0.01(+0.13%) |
Apr 04, 2018 | 4.782 | 4.882 | 4.782 | 4.869 | 289,766 | +0.04(+0.91%) |
Apr 03, 2018 | 4.857 | 4.857 | 4.819 | 4.826 | 59,605 | +0.01(+0.13%) |
Apr 02, 2018 | 4.851 | 4.869 | 4.776 | 4.819 | 67,727 | -0.04(-0.90%) |
Mar 29, 2018 | 4.863 | 4.863 | 4.863 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.901 | 4.901 | 4.862 | 4.863 | 45,576 | -0.02(-0.51%) |
Mar 27, 2018 | 4.969 | 4.969 | 4.870 | 4.888 | 29,331 | -0.03(-0.63%) |
Mar 26, 2018 | 4.938 | 4.944 | 4.894 | 4.919 | 82,817 | +0.02(+0.49%) |
Mar 23, 2018 | 4.969 | 4.969 | 4.894 | 4.895 | 51,750 | -0.09(-1.74%) |
Mar 22, 2018 | 5.001 | 5.014 | 4.969 | 4.982 | 29,058 | -0.06(-1.24%) |
Mar 21, 2018 | 5.031 | 5.075 | 5.028 | 5.044 | 114,846 | +0.04(+0.75%) |
Mar 20, 2018 | 4.988 | 5.038 | 4.988 | 5.007 | 96,220 | +0.03(+0.63%) |
Mar 19, 2018 | 5.014 | 5.024 | 4.963 | 4.976 | 48,663 | -0.04(-0.87%) |
Mar 16, 2018 | 5.013 | 5.050 | 5.013 | 5.019 | 60,145 | +0.01(+0.12%) |
Mar 15, 2018 | 5.069 | 5.069 | 5.007 | 5.013 | 49,993 | -0.04(-0.74%) |
Mar 14, 2018 | 5.082 | 5.182 | 5.034 | 5.050 | 83,668 | -0.03(-0.63%) |
Mar 13, 2018 | 5.101 | 5.113 | 5.070 | 5.082 | 166,999 | +0.00(+0.00%) |
Mar 12, 2018 | 5.101 | 5.101 | 5.058 | 5.082 | 167,340 | +0.04(+0.85%) |
Mar 09, 2018 | 5.033 | 5.058 | 4.990 | 5.039 | 161,098 | +0.10(+1.99%) |
Mar 08, 2018 | 5.156 | 5.156 | 4.918 | 4.941 | 98,286 | +0.05(+1.01%) |
Mar 07, 2018 | 4.898 | 4.929 | 4.892 | 4.892 | 35,290 | -0.02(-0.38%) |
Mar 06, 2018 | 4.910 | 4.916 | 4.884 | 4.910 | 15,064 | +0.01(+0.25%) |
Mar 05, 2018 | 4.856 | 4.898 | 4.855 | 4.898 | 30,788 | +0.02(+0.50%) |
Mar 02, 2018 | 4.824 | 4.886 | 4.800 | 4.873 | 75,020 | +0.03(+0.63%) |