Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.283 | 5.300 | 5.271 | 5.289 | 800,731 | +0.01(+0.11%) |
May 30, 2018 | 5.271 | 5.323 | 5.260 | 5.283 | 1,185,647 | +0.03(+0.66%) |
May 29, 2018 | 5.283 | 5.288 | 5.225 | 5.248 | 646,557 | -0.05(-0.87%) |
May 25, 2018 | 5.294 | 5.294 | 5.294 | 0 | -0.02(-0.33%) | |
May 24, 2018 | 5.317 | 5.329 | 5.300 | 5.312 | 570,827 | -0.01(-0.11%) |
May 23, 2018 | 5.323 | 5.346 | 5.312 | 5.317 | 635,824 | -0.02(-0.32%) |
May 22, 2018 | 5.335 | 5.350 | 5.329 | 5.335 | 602,432 | +0.02(+0.43%) |
May 21, 2018 | 5.283 | 5.317 | 5.283 | 5.312 | 715,743 | +0.06(+1.21%) |
May 18, 2018 | 5.277 | 5.289 | 5.242 | 5.248 | 1,291,251 | -0.03(-0.55%) |
May 17, 2018 | 5.335 | 5.343 | 5.265 | 5.277 | 880,822 | -0.06(-1.08%) |
May 16, 2018 | 5.323 | 5.341 | 5.323 | 5.335 | 481,749 | +0.01(+0.22%) |
May 15, 2018 | 5.289 | 5.323 | 5.277 | 5.323 | 1,474,606 | +0.01(+0.11%) |
May 14, 2018 | 5.271 | 5.332 | 5.271 | 5.317 | 825,884 | +0.07(+1.40%) |
May 11, 2018 | 5.273 | 5.296 | 5.227 | 5.244 | 980,547 | -0.01(-0.22%) |
May 10, 2018 | 5.198 | 5.267 | 5.198 | 5.256 | 911,942 | +0.06(+1.22%) |
May 09, 2018 | 5.164 | 5.198 | 5.152 | 5.193 | 642,131 | +0.03(+0.67%) |
May 08, 2018 | 5.158 | 5.170 | 5.125 | 5.158 | 709,674 | +0.01(+0.22%) |
May 07, 2018 | 5.152 | 5.164 | 5.135 | 5.147 | 1,002,779 | +0.00(+0.00%) |
May 04, 2018 | 5.083 | 5.158 | 5.049 | 5.147 | 1,811,996 | +0.07(+1.47%) |
May 03, 2018 | 5.066 | 5.072 | 4.997 | 5.072 | 715,137 | +0.01(+0.11%) |
May 02, 2018 | 5.101 | 5.112 | 5.066 | 5.066 | 590,346 | -0.05(-1.01%) |
May 01, 2018 | 5.135 | 5.135 | 5.075 | 5.118 | 567,726 | -0.02(-0.34%) |
Apr 30, 2018 | 5.175 | 5.193 | 5.129 | 5.135 | 1,310,014 | +0.01(+0.11%) |
Apr 27, 2018 | 5.135 | 5.135 | 5.106 | 5.129 | 572,803 | +0.00(+0.00%) |
Apr 26, 2018 | 5.095 | 5.129 | 5.093 | 5.129 | 568,142 | +0.06(+1.13%) |
Apr 25, 2018 | 5.055 | 5.083 | 5.026 | 5.072 | 379,626 | +0.01(+0.23%) |
Apr 24, 2018 | 5.101 | 5.106 | 5.032 | 5.060 | 708,109 | -0.01(-0.23%) |
Apr 23, 2018 | 5.095 | 5.106 | 5.060 | 5.072 | 708,851 | +0.01(+0.23%) |
Apr 20, 2018 | 5.106 | 5.106 | 5.055 | 5.060 | 609,659 | -0.03(-0.56%) |
Apr 19, 2018 | 5.095 | 5.109 | 5.078 | 5.089 | 552,429 | -0.01(-0.11%) |
Apr 18, 2018 | 5.112 | 5.118 | 5.089 | 5.095 | 610,195 | -0.01(-0.23%) |
Apr 17, 2018 | 5.106 | 5.129 | 5.095 | 5.106 | 906,787 | +0.04(+0.79%) |
Apr 16, 2018 | 5.083 | 5.093 | 5.055 | 5.066 | 714,347 | +0.00(+0.00%) |
Apr 13, 2018 | 5.083 | 5.095 | 5.043 | 5.066 | 454,447 | -0.01(-0.15%) |
Apr 12, 2018 | 5.074 | 5.102 | 5.062 | 5.074 | 716,062 | +0.01(+0.23%) |
Apr 11, 2018 | 5.045 | 5.080 | 5.035 | 5.062 | 555,811 | +0.00(+0.00%) |
Apr 10, 2018 | 5.045 | 5.074 | 5.034 | 5.062 | 684,594 | +0.06(+1.26%) |
Apr 09, 2018 | 4.988 | 5.154 | 4.977 | 5.000 | 716,625 | +0.03(+0.57%) |
Apr 06, 2018 | 5.051 | 5.062 | 4.942 | 4.971 | 854,883 | -0.09(-1.81%) |
Apr 05, 2018 | 5.022 | 5.062 | 5.005 | 5.062 | 682,531 | +0.06(+1.14%) |
Apr 04, 2018 | 4.880 | 5.011 | 4.880 | 5.005 | 1,576,142 | +0.07(+1.39%) |
Apr 03, 2018 | 4.891 | 4.942 | 4.874 | 4.937 | 1,368,870 | +0.06(+1.29%) |
Apr 02, 2018 | 4.977 | 4.982 | 4.851 | 4.874 | 2,238,660 | -0.11(-2.29%) |
Mar 29, 2018 | 4.988 | 4.988 | 4.988 | 0 | +0.03(+0.58%) | |
Mar 28, 2018 | 4.937 | 4.985 | 4.931 | 4.960 | 1,087,002 | +0.02(+0.46%) |
Mar 27, 2018 | 4.988 | 5.045 | 4.914 | 4.937 | 1,143,960 | -0.04(-0.80%) |
Mar 26, 2018 | 4.982 | 5.011 | 4.948 | 4.977 | 1,570,279 | +0.02(+0.35%) |
Mar 23, 2018 | 5.040 | 5.053 | 4.954 | 4.960 | 1,190,887 | -0.08(-1.59%) |
Mar 22, 2018 | 5.120 | 5.120 | 5.028 | 5.040 | 1,055,223 | -0.10(-1.89%) |
Mar 21, 2018 | 5.125 | 5.148 | 5.108 | 5.137 | 577,646 | +0.00(+0.00%) |
Mar 20, 2018 | 5.120 | 5.154 | 5.114 | 5.137 | 743,667 | +0.02(+0.45%) |
Mar 19, 2018 | 5.142 | 5.145 | 5.068 | 5.114 | 715,754 | -0.03(-0.67%) |
Mar 16, 2018 | 5.148 | 5.171 | 5.148 | 5.148 | 706,632 | +0.00(+0.00%) |
Mar 15, 2018 | 5.177 | 5.202 | 5.142 | 5.148 | 599,971 | -0.02(-0.33%) |
Mar 14, 2018 | 5.222 | 5.228 | 5.165 | 5.165 | 471,071 | -0.05(-1.02%) |
Mar 13, 2018 | 5.258 | 5.275 | 5.196 | 5.219 | 826,127 | -0.02(-0.43%) |
Mar 12, 2018 | 5.275 | 5.282 | 5.230 | 5.241 | 1,087,537 | -0.03(-0.65%) |
Mar 09, 2018 | 5.219 | 5.287 | 5.207 | 5.275 | 887,101 | +0.07(+1.42%) |
Mar 08, 2018 | 5.173 | 5.202 | 5.162 | 5.202 | 497,334 | +0.04(+0.77%) |
Mar 07, 2018 | 5.166 | 5.162 | 547,984 | -0.01(-0.22%) | ||
Mar 06, 2018 | 5.173 | 5.184 | 5.139 | 5.173 | 636,292 | +0.01(+0.22%) |
Mar 05, 2018 | 5.076 | 5.167 | 5.065 | 5.162 | 738,332 | +0.07(+1.45%) |
Mar 02, 2018 | 5.054 | 5.105 | 5.037 | 5.088 | 810,814 | +0.01(+0.22%) |