Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 1,365 | -0.10(-2.33%) |
May 30, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 277 | -0.13(-2.85%) |
May 23, 2018 | 4.426 | 4.426 | 4.426 | 104 | +0.23(+5.38%) | |
May 22, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 1,028 | -0.21(-4.87%) |
May 18, 2018 | 4.415 | 4.415 | 4.415 | 0 | -0.08(-1.89%) | |
May 17, 2018 | 4.500 | 4.500 | 4.480 | 4.500 | 4,659 | +0.00(+0.00%) |
May 16, 2018 | 4.540 | 4.540 | 4.500 | 4.500 | 837 | -0.08(-1.75%) |
May 15, 2018 | 4.650 | 4.650 | 4.580 | 4.580 | 2,141 | -0.13(-2.76%) |
May 14, 2018 | 4.700 | 4.710 | 4.700 | 4.710 | 1,111 | +0.06(+1.29%) |
May 11, 2018 | 4.670 | 4.670 | 4.580 | 4.650 | 1,851 | -0.06(-1.27%) |
May 10, 2018 | 4.700 | 4.710 | 4.700 | 4.710 | 415 | -0.09(-1.88%) |
May 09, 2018 | 4.950 | 5.000 | 4.700 | 4.800 | 14,479 | -0.05(-1.03%) |
May 08, 2018 | 4.750 | 4.850 | 4.518 | 4.850 | 12,496 | +0.20(+4.30%) |
May 07, 2018 | 4.780 | 5.081 | 4.100 | 4.650 | 7,655 | -0.40(-7.92%) |
May 04, 2018 | 5.110 | 5.250 | 4.700 | 5.050 | 12,694 | -0.33(-6.13%) |
May 03, 2018 | 5.349 | 6.200 | 5.228 | 5.380 | 140,855 | +0.28(+5.49%) |
May 02, 2018 | 5.120 | 5.120 | 5.100 | 5.100 | 1,149 | -0.01(-0.24%) |
May 01, 2018 | 5.130 | 5.130 | 5.100 | 5.113 | 1,302 | -0.01(-0.25%) |
Apr 30, 2018 | 5.123 | 5.125 | 5.123 | 5.125 | 1,349 | -0.14(-2.58%) |
Apr 27, 2018 | 5.301 | 5.346 | 5.261 | 5.261 | 3,725 | -0.14(-2.57%) |
Apr 26, 2018 | 5.200 | 5.400 | 5.186 | 5.400 | 4,038 | -0.04(-0.70%) |
Apr 24, 2018 | 5.438 | 5.438 | 5.438 | 47 | -0.16(-2.89%) | |
Apr 18, 2018 | 5.600 | 5.600 | 5.600 | 50 | +0.35(+6.63%) | |
Apr 17, 2018 | 5.397 | 5.397 | 5.252 | 5.252 | 2,273 | -0.20(-3.63%) |
Apr 16, 2018 | 5.550 | 5.560 | 5.400 | 5.450 | 20,593 | +0.03(+0.62%) |
Apr 13, 2018 | 5.416 | 5.416 | 5.416 | 5.416 | 258 | -0.18(-3.28%) |
Apr 12, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 306 | -0.10(-1.74%) |
Apr 09, 2018 | 5.699 | 5.699 | 5.699 | 35 | +0.09(+1.59%) | |
Apr 06, 2018 | 5.610 | 5.610 | 5.610 | 5.610 | 110 | -0.29(-4.92%) |
Apr 05, 2018 | 6.350 | 6.350 | 5.900 | 5.900 | 6,685 | +0.08(+1.40%) |
Apr 04, 2018 | 6.760 | 7.000 | 5.700 | 5.818 | 47,950 | -0.63(-9.79%) |
Apr 03, 2018 | 5.760 | 6.500 | 5.390 | 6.450 | 28,836 | +0.83(+14.77%) |
Apr 02, 2018 | 5.420 | 5.650 | 5.391 | 5.620 | 15,472 | -0.04(-0.71%) |
Mar 28, 2018 | 5.660 | 5.660 | 5.660 | 0 | -0.07(-1.22%) | |
Mar 27, 2018 | 5.720 | 5.751 | 5.641 | 5.730 | 7,227 | +0.11(+1.87%) |
Mar 26, 2018 | 5.682 | 5.683 | 5.625 | 5.625 | 2,126 | -0.27(-4.50%) |
Mar 23, 2018 | 5.570 | 5.930 | 5.570 | 5.890 | 5,611 | +0.39(+7.09%) |
Mar 22, 2018 | 5.450 | 5.500 | 5.430 | 5.500 | 3,981 | -0.10(-1.79%) |
Mar 19, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
Mar 15, 2018 | 5.650 | 5.650 | 5.650 | 18 | +0.02(+0.36%) | |
Mar 14, 2018 | 5.990 | 5.990 | 5.630 | 5.630 | 4,204 | -0.15(-2.60%) |
Mar 13, 2018 | 5.950 | 6.140 | 5.700 | 5.780 | 10,542 | -0.12(-2.03%) |
Mar 12, 2018 | 5.760 | 6.200 | 5.580 | 5.900 | 15,011 | -0.10(-1.67%) |
Mar 09, 2018 | 5.580 | 6.000 | 5.480 | 6.000 | 4,781 | +0.43(+7.72%) |
Mar 08, 2018 | 5.611 | 5.830 | 5.250 | 5.570 | 14,929 | -0.03(-0.54%) |
Mar 07, 2018 | 5.420 | 5.600 | 5.390 | 5.600 | 7,403 | +0.15(+2.75%) |