Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.684 | 4.708 | 4.604 | 4.676 | 129,328 | -0.04(-0.84%) |
May 30, 2018 | 4.565 | 4.731 | 4.509 | 4.715 | 110,580 | +0.17(+3.85%) |
May 29, 2018 | 4.588 | 4.624 | 4.461 | 4.541 | 151,769 | -0.07(-1.55%) |
May 25, 2018 | 4.612 | 4.612 | 4.612 | 0 | -0.33(-6.59%) | |
May 24, 2018 | 4.938 | 4.962 | 4.898 | 4.938 | 116,107 | -0.02(-0.48%) |
May 23, 2018 | 4.962 | 4.970 | 4.930 | 4.962 | 156,632 | -0.02(-0.32%) |
May 22, 2018 | 5.065 | 5.065 | 4.962 | 4.977 | 154,245 | -0.09(-1.72%) |
May 21, 2018 | 4.954 | 5.120 | 4.954 | 5.065 | 135,011 | +0.10(+1.92%) |
May 18, 2018 | 5.017 | 5.065 | 4.930 | 4.970 | 126,593 | -0.06(-1.11%) |
May 17, 2018 | 5.041 | 5.104 | 4.981 | 5.025 | 133,306 | -0.02(-0.47%) |
May 16, 2018 | 5.136 | 5.136 | 5.009 | 5.049 | 150,151 | -0.09(-1.70%) |
May 15, 2018 | 5.160 | 5.184 | 5.128 | 5.136 | 77,651 | -0.05(-0.92%) |
May 14, 2018 | 5.160 | 5.208 | 5.089 | 5.184 | 94,560 | +0.01(+0.15%) |
May 11, 2018 | 5.112 | 5.208 | 5.097 | 5.176 | 60,614 | +0.04(+0.77%) |
May 10, 2018 | 5.438 | 5.438 | 5.041 | 5.136 | 149,341 | -0.31(-5.69%) |
May 09, 2018 | 5.390 | 5.589 | 5.387 | 5.446 | 73,295 | +0.13(+2.39%) |
May 08, 2018 | 5.287 | 5.319 | 5.073 | 5.319 | 197,794 | +0.02(+0.45%) |
May 07, 2018 | 5.755 | 5.835 | 5.239 | 5.295 | 364,382 | -0.52(-8.88%) |
May 04, 2018 | 5.882 | 5.882 | 5.747 | 5.811 | 93,809 | -0.09(-1.48%) |
May 03, 2018 | 5.914 | 5.914 | 5.859 | 5.898 | 67,152 | -0.01(-0.13%) |
May 02, 2018 | 5.875 | 5.954 | 5.859 | 5.906 | 115,835 | +0.02(+0.27%) |
May 01, 2018 | 5.954 | 5.962 | 5.859 | 5.890 | 78,831 | -0.08(-1.33%) |
Apr 30, 2018 | 5.875 | 5.978 | 5.859 | 5.970 | 118,996 | +0.22(+3.83%) |
Apr 27, 2018 | 5.788 | 5.788 | 5.736 | 5.749 | 73,360 | -0.04(-0.67%) |
Apr 26, 2018 | 5.726 | 5.835 | 5.711 | 5.788 | 81,980 | +0.05(+0.94%) |
Apr 25, 2018 | 5.688 | 5.765 | 5.665 | 5.734 | 66,744 | +0.01(+0.14%) |
Apr 24, 2018 | 5.835 | 5.853 | 5.726 | 5.726 | 82,112 | -0.13(-2.25%) |
Apr 23, 2018 | 5.881 | 5.881 | 5.811 | 5.858 | 66,724 | -0.03(-0.53%) |
Apr 20, 2018 | 5.866 | 5.889 | 5.765 | 5.889 | 119,924 | +0.03(+0.53%) |
Apr 19, 2018 | 5.804 | 5.935 | 5.804 | 5.858 | 125,922 | +0.07(+1.20%) |
Apr 18, 2018 | 5.850 | 5.858 | 5.664 | 5.788 | 84,181 | -0.02(-0.40%) |
Apr 17, 2018 | 5.688 | 5.920 | 5.664 | 5.811 | 174,552 | +0.11(+1.90%) |
Apr 16, 2018 | 5.726 | 5.847 | 5.657 | 5.703 | 141,301 | +0.01(+0.14%) |
Apr 13, 2018 | 5.734 | 5.819 | 5.602 | 5.695 | 53,431 | +0.00(+0.00%) |
Apr 12, 2018 | 5.664 | 5.749 | 5.595 | 5.695 | 63,912 | +0.07(+1.24%) |
Apr 11, 2018 | 5.610 | 5.788 | 5.564 | 5.626 | 137,676 | +0.05(+0.97%) |
Apr 10, 2018 | 5.525 | 5.715 | 5.471 | 5.572 | 147,985 | +0.14(+2.56%) |
Apr 09, 2018 | 5.455 | 5.517 | 5.341 | 5.432 | 103,556 | +0.04(+0.72%) |
Apr 06, 2018 | 5.417 | 5.578 | 5.277 | 5.394 | 200,210 | -0.10(-1.83%) |
Apr 05, 2018 | 5.711 | 5.711 | 5.455 | 5.494 | 138,634 | -0.19(-3.27%) |
Apr 04, 2018 | 5.510 | 5.711 | 5.495 | 5.680 | 54,314 | +0.09(+1.52%) |
Apr 03, 2018 | 5.533 | 5.618 | 5.455 | 5.595 | 102,699 | +0.06(+1.12%) |
Apr 02, 2018 | 5.641 | 5.722 | 5.494 | 5.533 | 95,219 | -0.09(-1.52%) |
Mar 29, 2018 | 5.618 | 5.618 | 5.618 | 0 | +0.07(+1.26%) | |
Mar 28, 2018 | 5.559 | 5.604 | 5.533 | 5.548 | 87,824 | +0.00(+0.00%) |
Mar 27, 2018 | 5.711 | 5.718 | 5.548 | 5.548 | 72,215 | -0.14(-2.45%) |
Mar 26, 2018 | 5.804 | 5.804 | 5.649 | 5.688 | 107,479 | -0.05(-0.94%) |
Mar 23, 2018 | 5.842 | 5.842 | 5.726 | 5.742 | 126,514 | -0.06(-1.07%) |
Mar 22, 2018 | 5.804 | 5.926 | 5.688 | 5.804 | 328,040 | +0.05(+0.94%) |
Mar 21, 2018 | 5.579 | 5.773 | 5.548 | 5.749 | 96,976 | +0.20(+3.63%) |
Mar 20, 2018 | 5.564 | 5.701 | 5.494 | 5.548 | 117,805 | +0.01(+0.14%) |
Mar 19, 2018 | 5.788 | 5.788 | 5.494 | 5.541 | 237,452 | -0.17(-2.98%) |
Mar 16, 2018 | 5.610 | 5.842 | 5.610 | 5.711 | 113,280 | +0.05(+0.82%) |
Mar 15, 2018 | 5.695 | 5.734 | 5.572 | 5.664 | 127,680 | -0.02(-0.41%) |
Mar 14, 2018 | 5.788 | 5.793 | 5.649 | 5.688 | 102,795 | -0.07(-1.21%) |
Mar 13, 2018 | 5.873 | 5.896 | 5.757 | 5.757 | 140,103 | -0.08(-1.33%) |
Mar 12, 2018 | 5.819 | 5.920 | 5.804 | 5.835 | 123,572 | +0.02(+0.27%) |
Mar 09, 2018 | 5.935 | 5.935 | 5.788 | 5.819 | 324,972 | -0.01(-0.13%) |
Mar 08, 2018 | 5.881 | 5.939 | 5.811 | 5.827 | 137,647 | -0.05(-0.92%) |
Mar 07, 2018 | 5.811 | 5.920 | 5.811 | 5.881 | 62,092 | +0.00(+0.00%) |
Mar 06, 2018 | 5.958 | 5.997 | 5.842 | 5.881 | 122,356 | -0.08(-1.30%) |
Mar 05, 2018 | 5.935 | 5.997 | 5.819 | 5.958 | 153,173 | +0.05(+0.79%) |
Mar 02, 2018 | 5.935 | 6.059 | 5.819 | 5.912 | 130,215 | -0.03(-0.52%) |