Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.490 | 4.520 | 4.490 | 4.500 | 783,296 | +0.01(+0.22%) |
May 30, 2018 | 4.460 | 4.490 | 4.450 | 4.490 | 719,160 | +0.04(+0.90%) |
May 29, 2018 | 4.420 | 4.460 | 4.420 | 4.450 | 615,271 | +0.02(+0.45%) |
May 25, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.04(-0.89%) | |
May 24, 2018 | 4.460 | 4.470 | 4.450 | 4.470 | 476,223 | +0.01(+0.22%) |
May 23, 2018 | 4.460 | 4.470 | 4.440 | 4.460 | 584,016 | -0.03(-0.56%) |
May 22, 2018 | 4.480 | 4.500 | 4.470 | 4.485 | 1,021,533 | -0.02(-0.55%) |
May 21, 2018 | 4.480 | 4.520 | 4.480 | 4.510 | 698,730 | +0.03(+0.67%) |
May 18, 2018 | 4.500 | 4.500 | 4.470 | 4.480 | 538,279 | -0.03(-0.67%) |
May 17, 2018 | 4.490 | 4.510 | 4.480 | 4.510 | 625,811 | +0.01(+0.22%) |
May 16, 2018 | 4.490 | 4.510 | 4.470 | 4.500 | 419,597 | +0.01(+0.22%) |
May 15, 2018 | 4.500 | 4.508 | 4.460 | 4.490 | 772,562 | -0.05(-1.10%) |
May 14, 2018 | 4.510 | 4.550 | 4.500 | 4.540 | 912,039 | +0.03(+0.67%) |
May 11, 2018 | 4.500 | 4.520 | 4.490 | 4.510 | 703,564 | +0.02(+0.45%) |
May 10, 2018 | 4.510 | 4.530 | 4.490 | 4.490 | 1,311,516 | +0.00(+0.00%) |
May 09, 2018 | 4.460 | 4.510 | 4.440 | 4.490 | 1,804,195 | +0.02(+0.45%) |
May 08, 2018 | 4.440 | 4.470 | 4.424 | 4.470 | 1,626,143 | +0.01(+0.22%) |
May 07, 2018 | 4.440 | 4.480 | 4.430 | 4.460 | 2,739,130 | -0.02(-0.45%) |
May 04, 2018 | 4.550 | 4.560 | 4.440 | 4.480 | 4,599,391 | -0.10(-2.18%) |
May 03, 2018 | 4.580 | 4.600 | 4.570 | 4.580 | 353,337 | +0.01(+0.22%) |
May 02, 2018 | 4.570 | 4.600 | 4.550 | 4.570 | 527,803 | +0.00(+0.00%) |
May 01, 2018 | 4.570 | 4.600 | 4.560 | 4.570 | 486,038 | +0.00(+0.00%) |
Apr 30, 2018 | 4.600 | 4.600 | 4.570 | 4.570 | 421,687 | -0.01(-0.22%) |
Apr 27, 2018 | 4.600 | 4.600 | 4.560 | 4.580 | 566,501 | +0.01(+0.22%) |
Apr 26, 2018 | 4.580 | 4.600 | 4.570 | 4.570 | 609,802 | -0.01(-0.22%) |
Apr 25, 2018 | 4.600 | 4.620 | 4.580 | 4.580 | 592,435 | +0.01(+0.22%) |
Apr 24, 2018 | 4.650 | 4.650 | 4.570 | 4.570 | 586,246 | -0.05(-1.19%) |
Apr 23, 2018 | 4.640 | 4.650 | 4.573 | 4.625 | 1,019,974 | -0.01(-0.32%) |
Apr 20, 2018 | 4.650 | 4.660 | 4.640 | 4.640 | 947,567 | -0.01(-0.22%) |
Apr 19, 2018 | 4.700 | 4.700 | 4.650 | 4.650 | 627,021 | -0.07(-1.48%) |
Apr 18, 2018 | 4.700 | 4.720 | 4.700 | 4.720 | 499,298 | +0.00(+0.00%) |
Apr 17, 2018 | 4.730 | 4.740 | 4.700 | 4.720 | 486,880 | +0.00(+0.00%) |
Apr 16, 2018 | 4.700 | 4.720 | 4.699 | 4.720 | 571,061 | +0.01(+0.21%) |
Apr 13, 2018 | 4.730 | 4.730 | 4.700 | 4.710 | 345,668 | -0.00(-0.11%) |
Apr 12, 2018 | 4.710 | 4.730 | 4.700 | 4.715 | 355,384 | +0.01(+0.32%) |
Apr 11, 2018 | 4.720 | 4.720 | 4.690 | 4.700 | 372,518 | -0.01(-0.21%) |
Apr 10, 2018 | 4.710 | 4.720 | 4.690 | 4.710 | 418,256 | +0.03(+0.64%) |
Apr 09, 2018 | 4.690 | 4.720 | 4.680 | 4.680 | 514,629 | -0.02(-0.32%) |
Apr 06, 2018 | 4.660 | 4.700 | 4.660 | 4.695 | 664,290 | +0.03(+0.54%) |
Apr 05, 2018 | 4.700 | 4.720 | 4.651 | 4.670 | 1,980,179 | -0.03(-0.64%) |
Apr 04, 2018 | 4.680 | 4.730 | 4.680 | 4.700 | 841,320 | +0.00(+0.00%) |
Apr 03, 2018 | 4.740 | 4.750 | 4.675 | 4.700 | 1,091,534 | -0.03(-0.63%) |
Apr 02, 2018 | 4.740 | 4.750 | 4.720 | 4.730 | 347,578 | -0.01(-0.21%) |
Mar 29, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.02(+0.42%) | |
Mar 28, 2018 | 4.710 | 4.720 | 4.700 | 4.720 | 331,669 | +0.00(+0.00%) |
Mar 27, 2018 | 4.750 | 4.790 | 4.700 | 4.720 | 780,745 | -0.04(-0.84%) |
Mar 26, 2018 | 4.800 | 4.800 | 4.740 | 4.760 | 455,079 | +0.03(+0.63%) |
Mar 23, 2018 | 4.730 | 4.742 | 4.710 | 4.730 | 282,067 | +0.01(+0.21%) |
Mar 22, 2018 | 4.710 | 4.760 | 4.700 | 4.720 | 389,824 | +0.00(+0.00%) |
Mar 21, 2018 | 4.730 | 4.730 | 4.710 | 4.720 | 285,440 | +0.01(+0.21%) |
Mar 20, 2018 | 4.740 | 4.740 | 4.700 | 4.710 | 463,155 | -0.02(-0.42%) |
Mar 19, 2018 | 4.770 | 4.780 | 4.710 | 4.730 | 515,419 | -0.04(-0.94%) |
Mar 16, 2018 | 4.800 | 4.850 | 4.770 | 4.775 | 591,604 | -0.04(-0.83%) |
Mar 15, 2018 | 4.790 | 4.820 | 4.790 | 4.815 | 362,306 | +0.02(+0.31%) |
Mar 14, 2018 | 4.780 | 4.800 | 4.775 | 4.800 | 357,273 | +0.02(+0.42%) |
Mar 13, 2018 | 4.770 | 4.800 | 4.770 | 4.780 | 511,540 | -0.01(-0.21%) |
Mar 12, 2018 | 4.770 | 4.800 | 4.760 | 4.790 | 556,770 | +0.01(+0.21%) |
Mar 09, 2018 | 4.770 | 4.780 | 4.760 | 4.780 | 410,292 | +0.01(+0.21%) |
Mar 08, 2018 | 4.770 | 4.780 | 4.760 | 4.770 | 333,698 | +0.02(+0.42%) |
Mar 07, 2018 | 4.735 | 4.750 | 382,963 | +0.00(+0.00%) | ||
Mar 06, 2018 | 4.730 | 4.760 | 4.730 | 4.750 | 326,005 | +0.03(+0.64%) |
Mar 05, 2018 | 4.740 | 4.750 | 4.720 | 4.720 | 624,079 | -0.02(-0.42%) |
Mar 02, 2018 | 4.720 | 4.752 | 4.700 | 4.740 | 510,992 | +0.01(+0.21%) |