Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.820 | 4.920 | 4.480 | 4.520 | 33,037,656 | -0.06(-1.31%) |
May 30, 2018 | 4.310 | 4.635 | 4.310 | 4.580 | 24,067,072 | +0.16(+3.62%) |
May 29, 2018 | 4.420 | 4.520 | 4.400 | 4.420 | 7,080,770 | -0.05(-1.12%) |
May 25, 2018 | 4.470 | 4.470 | 4.470 | 0 | -0.04(-0.89%) | |
May 24, 2018 | 4.500 | 4.540 | 4.420 | 4.510 | 9,717,071 | +0.01(+0.22%) |
May 23, 2018 | 4.510 | 4.540 | 4.450 | 4.500 | 9,083,025 | -0.06(-1.32%) |
May 22, 2018 | 4.520 | 4.670 | 4.510 | 4.560 | 11,858,379 | +0.10(+2.24%) |
May 21, 2018 | 4.630 | 4.630 | 4.450 | 4.460 | 12,922,550 | -0.24(-5.11%) |
May 18, 2018 | 4.820 | 4.900 | 4.660 | 4.700 | 8,352,755 | -0.12(-2.49%) |
May 17, 2018 | 4.700 | 4.895 | 4.690 | 4.820 | 13,347,071 | +0.11(+2.34%) |
May 16, 2018 | 4.470 | 4.730 | 4.450 | 4.710 | 19,912,482 | +0.27(+6.08%) |
May 15, 2018 | 4.390 | 4.480 | 4.370 | 4.440 | 7,575,632 | +0.04(+0.91%) |
May 14, 2018 | 4.530 | 4.550 | 4.360 | 4.400 | 10,926,150 | -0.08(-1.79%) |
May 11, 2018 | 4.500 | 4.580 | 4.460 | 4.480 | 9,290,577 | +0.03(+0.67%) |
May 10, 2018 | 4.410 | 4.470 | 4.360 | 4.450 | 13,250,552 | +0.07(+1.60%) |
May 09, 2018 | 4.470 | 4.530 | 4.350 | 4.380 | 14,219,436 | -0.06(-1.35%) |
May 08, 2018 | 4.560 | 4.580 | 4.420 | 4.440 | 12,069,270 | -0.10(-2.20%) |
May 07, 2018 | 4.540 | 4.590 | 4.490 | 4.540 | 9,049,308 | +0.01(+0.22%) |
May 04, 2018 | 4.330 | 4.595 | 4.300 | 4.530 | 18,883,796 | +0.19(+4.38%) |
May 03, 2018 | 4.320 | 4.380 | 4.240 | 4.340 | 11,129,258 | +0.04(+0.93%) |
May 02, 2018 | 4.340 | 4.420 | 4.260 | 4.300 | 16,430,093 | -0.02(-0.46%) |
May 01, 2018 | 4.520 | 4.553 | 4.140 | 4.320 | 31,507,196 | -0.27(-5.88%) |
Apr 30, 2018 | 4.700 | 4.820 | 4.410 | 4.590 | 29,239,896 | -0.16(-3.37%) |
Apr 27, 2018 | 4.800 | 4.835 | 4.540 | 4.750 | 25,906,376 | -0.08(-1.66%) |
Apr 26, 2018 | 4.870 | 4.935 | 4.730 | 4.830 | 11,403,225 | -0.02(-0.41%) |
Apr 25, 2018 | 4.670 | 4.880 | 4.660 | 4.850 | 9,557,346 | +0.15(+3.19%) |
Apr 24, 2018 | 4.720 | 4.780 | 4.590 | 4.700 | 8,519,480 | +0.02(+0.43%) |
Apr 23, 2018 | 4.710 | 4.810 | 4.645 | 4.680 | 7,848,858 | -0.07(-1.47%) |
Apr 20, 2018 | 4.760 | 4.830 | 4.670 | 4.750 | 8,332,345 | +0.00(+0.00%) |
Apr 19, 2018 | 4.800 | 4.830 | 4.680 | 4.750 | 14,190,943 | -0.07(-1.45%) |
Apr 18, 2018 | 4.760 | 4.930 | 4.680 | 4.820 | 21,942,282 | +0.11(+2.34%) |
Apr 17, 2018 | 4.560 | 4.750 | 4.560 | 4.710 | 14,292,274 | +0.18(+3.97%) |
Apr 16, 2018 | 4.500 | 4.580 | 4.460 | 4.530 | 8,854,919 | +0.06(+1.34%) |
Apr 13, 2018 | 4.530 | 4.580 | 4.400 | 4.470 | 7,977,809 | -0.02(-0.45%) |
Apr 12, 2018 | 4.370 | 4.520 | 4.360 | 4.490 | 11,335,504 | +0.12(+2.75%) |
Apr 11, 2018 | 4.400 | 4.440 | 4.330 | 4.370 | 10,234,491 | -0.06(-1.35%) |
Apr 10, 2018 | 4.380 | 4.460 | 4.350 | 4.430 | 11,596,344 | +0.12(+2.78%) |
Apr 09, 2018 | 4.420 | 4.440 | 4.300 | 4.310 | 10,200,464 | -0.06(-1.37%) |
Apr 06, 2018 | 4.510 | 4.560 | 4.320 | 4.370 | 12,571,943 | -0.20(-4.38%) |
Apr 05, 2018 | 4.470 | 4.615 | 4.430 | 4.570 | 11,373,805 | +0.15(+3.39%) |
Apr 04, 2018 | 4.380 | 4.445 | 4.330 | 4.420 | 9,567,703 | -0.08(-1.78%) |
Apr 03, 2018 | 4.460 | 4.540 | 4.400 | 4.500 | 9,862,661 | +0.08(+1.81%) |
Apr 02, 2018 | 4.510 | 4.645 | 4.370 | 4.420 | 12,218,799 | -0.11(-2.43%) |
Mar 29, 2018 | 4.530 | 4.530 | 4.530 | 0 | +0.25(+5.84%) | |
Mar 28, 2018 | 4.380 | 4.477 | 4.260 | 4.280 | 13,325,450 | -0.11(-2.51%) |
Mar 27, 2018 | 4.590 | 4.620 | 4.350 | 4.390 | 13,507,979 | -0.13(-2.88%) |
Mar 26, 2018 | 4.470 | 4.550 | 4.390 | 4.520 | 13,689,163 | +0.12(+2.73%) |
Mar 23, 2018 | 4.530 | 4.550 | 4.370 | 4.400 | 20,937,502 | -0.10(-2.22%) |
Mar 22, 2018 | 4.840 | 4.950 | 4.490 | 4.500 | 27,015,748 | -0.43(-8.72%) |
Mar 21, 2018 | 4.810 | 4.990 | 4.760 | 4.930 | 10,846,310 | +0.11(+2.28%) |
Mar 20, 2018 | 4.990 | 5.000 | 4.720 | 4.820 | 14,962,182 | -0.13(-2.63%) |
Mar 19, 2018 | 5.060 | 5.120 | 4.860 | 4.950 | 15,071,029 | -0.18(-3.51%) |
Mar 16, 2018 | 4.950 | 5.150 | 4.900 | 5.130 | 21,874,164 | +0.20(+4.06%) |
Mar 15, 2018 | 4.890 | 4.970 | 4.840 | 4.930 | 13,925,647 | +0.07(+1.44%) |
Mar 14, 2018 | 5.220 | 4.840 | 4.860 | 27,163,446 | -0.33(-6.36%) | |
Mar 13, 2018 | 5.280 | 5.390 | 5.160 | 5.190 | 13,895,661 | -0.17(-3.17%) |
Mar 12, 2018 | 5.260 | 5.390 | 5.180 | 5.360 | 14,158,961 | +0.10(+1.90%) |
Mar 09, 2018 | 5.600 | 5.630 | 5.180 | 5.260 | 30,942,884 | -0.19(-3.49%) |
Mar 08, 2018 | 5.660 | 5.690 | 5.360 | 5.450 | 26,832,764 | -0.23(-4.05%) |
Mar 07, 2018 | 5.870 | 5.680 | 23,141,832 | +0.06(+1.07%) | ||
Mar 06, 2018 | 5.550 | 5.630 | 5.415 | 5.620 | 17,685,284 | +0.04(+0.72%) |
Mar 05, 2018 | 5.600 | 5.790 | 5.570 | 5.580 | 15,933,493 | -0.11(-1.93%) |
Mar 02, 2018 | 5.620 | 5.800 | 5.410 | 5.690 | 24,354,576 | +0.04(+0.71%) |