Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.620 | 5.690 | 5.570 | 5.640 | 1,554,672 | +0.00(+0.00%) |
May 30, 2018 | 5.500 | 5.710 | 5.490 | 5.640 | 1,411,724 | +0.15(+2.73%) |
May 29, 2018 | 5.470 | 5.610 | 5.460 | 5.490 | 1,625,215 | -0.08(-1.44%) |
May 25, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.02(-0.36%) | |
May 24, 2018 | 5.570 | 5.600 | 5.505 | 5.590 | 702,211 | +0.04(+0.72%) |
May 23, 2018 | 5.520 | 5.600 | 5.480 | 5.550 | 785,758 | +0.01(+0.18%) |
May 22, 2018 | 5.500 | 5.660 | 5.460 | 5.540 | 1,181,196 | +0.04(+0.73%) |
May 21, 2018 | 5.790 | 5.800 | 5.410 | 5.500 | 1,711,760 | -0.26(-4.51%) |
May 18, 2018 | 5.720 | 5.800 | 5.660 | 5.760 | 1,533,352 | +0.05(+0.88%) |
May 17, 2018 | 5.580 | 5.785 | 5.560 | 5.710 | 1,712,546 | +0.13(+2.33%) |
May 16, 2018 | 5.520 | 5.600 | 5.490 | 5.580 | 1,349,992 | +0.06(+1.09%) |
May 15, 2018 | 5.470 | 5.530 | 5.410 | 5.520 | 1,364,998 | +0.05(+0.91%) |
May 14, 2018 | 5.400 | 5.480 | 5.390 | 5.470 | 1,274,315 | +0.04(+0.74%) |
May 11, 2018 | 5.380 | 5.470 | 5.310 | 5.430 | 1,543,710 | +0.04(+0.74%) |
May 10, 2018 | 5.500 | 5.500 | 5.380 | 5.390 | 2,243,913 | -0.10(-1.82%) |
May 09, 2018 | 5.260 | 5.500 | 5.260 | 5.490 | 2,964,589 | +0.23(+4.37%) |
May 08, 2018 | 5.200 | 5.300 | 5.050 | 5.260 | 2,147,054 | +0.01(+0.19%) |
May 07, 2018 | 5.320 | 5.415 | 5.020 | 5.250 | 3,638,280 | -0.07(-1.32%) |
May 04, 2018 | 4.970 | 5.330 | 4.960 | 5.320 | 6,537,756 | +0.33(+6.61%) |
May 03, 2018 | 4.780 | 5.020 | 4.750 | 4.990 | 7,737,349 | +0.25(+5.27%) |
May 02, 2018 | 4.490 | 4.950 | 4.460 | 4.740 | 7,841,063 | +0.35(+7.97%) |
May 01, 2018 | 4.360 | 4.430 | 4.340 | 4.390 | 1,920,710 | +0.01(+0.23%) |
Apr 30, 2018 | 4.400 | 4.400 | 4.310 | 4.380 | 1,243,440 | +0.03(+0.69%) |
Apr 27, 2018 | 4.370 | 4.380 | 4.265 | 4.350 | 934,805 | +0.02(+0.46%) |
Apr 26, 2018 | 4.240 | 4.350 | 4.210 | 4.330 | 985,887 | +0.13(+3.10%) |
Apr 25, 2018 | 4.240 | 4.270 | 4.070 | 4.200 | 985,379 | -0.05(-1.18%) |
Apr 24, 2018 | 4.290 | 4.340 | 4.170 | 4.250 | 1,127,068 | -0.03(-0.70%) |
Apr 23, 2018 | 4.290 | 4.360 | 4.250 | 4.280 | 859,656 | -0.02(-0.47%) |
Apr 20, 2018 | 4.260 | 4.320 | 4.230 | 4.300 | 1,228,130 | +0.02(+0.47%) |
Apr 19, 2018 | 4.240 | 4.350 | 4.220 | 4.280 | 1,153,364 | +0.03(+0.71%) |
Apr 18, 2018 | 4.270 | 4.340 | 4.230 | 4.250 | 994,006 | -0.04(-0.93%) |
Apr 17, 2018 | 4.170 | 4.310 | 4.120 | 4.290 | 1,925,057 | +0.12(+2.88%) |
Apr 16, 2018 | 4.000 | 4.235 | 3.970 | 4.170 | 3,651,037 | +0.19(+4.77%) |
Apr 13, 2018 | 3.890 | 3.990 | 3.835 | 3.980 | 1,771,109 | +0.11(+2.84%) |
Apr 12, 2018 | 3.820 | 3.880 | 3.780 | 3.870 | 1,055,417 | +0.08(+2.11%) |
Apr 11, 2018 | 3.760 | 3.850 | 3.760 | 3.790 | 942,414 | +0.01(+0.26%) |
Apr 10, 2018 | 3.730 | 3.810 | 3.710 | 3.780 | 1,665,418 | +0.10(+2.72%) |
Apr 09, 2018 | 3.690 | 3.760 | 3.660 | 3.680 | 884,187 | +0.02(+0.55%) |
Apr 06, 2018 | 3.680 | 3.750 | 3.650 | 3.660 | 1,014,832 | -0.05(-1.35%) |
Apr 05, 2018 | 3.730 | 3.760 | 3.690 | 3.710 | 684,607 | +0.01(+0.27%) |
Apr 04, 2018 | 3.630 | 3.720 | 3.580 | 3.700 | 1,756,595 | +0.02(+0.54%) |
Apr 03, 2018 | 3.670 | 3.720 | 3.660 | 3.680 | 1,951,765 | +0.01(+0.27%) |
Apr 02, 2018 | 3.760 | 3.770 | 3.600 | 3.670 | 2,635,207 | -0.10(-2.65%) |
Mar 29, 2018 | 3.770 | 3.770 | 3.770 | 0 | +0.07(+1.89%) | |
Mar 28, 2018 | 3.780 | 3.800 | 3.670 | 3.700 | 3,172,740 | -0.08(-2.12%) |
Mar 27, 2018 | 3.880 | 3.900 | 3.765 | 3.780 | 1,955,212 | -0.08(-2.07%) |
Mar 26, 2018 | 3.780 | 3.875 | 3.720 | 3.860 | 1,970,191 | +0.14(+3.76%) |
Mar 23, 2018 | 3.850 | 3.860 | 3.720 | 3.720 | 1,775,631 | -0.14(-3.63%) |
Mar 22, 2018 | 3.850 | 3.875 | 3.760 | 3.860 | 1,546,628 | +0.00(+0.00%) |
Mar 21, 2018 | 3.830 | 3.890 | 3.800 | 3.860 | 1,155,296 | +0.03(+0.78%) |
Mar 20, 2018 | 3.810 | 3.850 | 3.740 | 3.830 | 1,419,737 | +0.04(+1.06%) |
Mar 19, 2018 | 3.780 | 3.805 | 3.710 | 3.790 | 2,010,160 | -0.01(-0.26%) |
Mar 16, 2018 | 3.800 | 3.820 | 3.750 | 3.800 | 1,263,818 | +0.01(+0.26%) |
Mar 15, 2018 | 3.850 | 3.850 | 3.775 | 3.790 | 1,072,794 | -0.05(-1.30%) |
Mar 14, 2018 | 3.840 | 3.860 | 3.740 | 3.840 | 1,064,368 | +0.00(+0.00%) |
Mar 13, 2018 | 4.020 | 4.020 | 3.810 | 3.840 | 1,183,173 | -0.15(-3.76%) |
Mar 12, 2018 | 4.040 | 4.070 | 3.970 | 3.990 | 1,370,855 | -0.03(-0.75%) |
Mar 09, 2018 | 4.020 | 4.060 | 3.960 | 4.020 | 1,057,503 | +0.02(+0.50%) |
Mar 08, 2018 | 3.950 | 4.035 | 3.925 | 4.000 | 1,346,187 | +0.07(+1.78%) |
Mar 07, 2018 | 3.820 | 3.950 | 3.820 | 3.930 | 1,147,399 | +0.10(+2.61%) |
Mar 06, 2018 | 3.830 | 3.905 | 3.810 | 3.830 | 1,019,352 | +0.00(+0.00%) |
Mar 05, 2018 | 3.790 | 3.850 | 3.755 | 3.830 | 853,686 | +0.03(+0.79%) |
Mar 02, 2018 | 3.700 | 3.810 | 3.662 | 3.800 | 1,119,942 | +0.06(+1.60%) |