Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.645 | 4.708 | 4.629 | 4.684 | 111,348 | +0.02(+0.51%) |
May 30, 2018 | 4.573 | 4.661 | 4.509 | 4.661 | 110,597 | +0.15(+3.36%) |
May 29, 2018 | 4.477 | 4.569 | 4.469 | 4.509 | 99,187 | +0.01(+0.19%) |
May 25, 2018 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.10%) | |
May 24, 2018 | 4.661 | 4.661 | 4.581 | 4.597 | 213,169 | -0.06(-1.37%) |
May 23, 2018 | 4.684 | 4.732 | 4.653 | 4.661 | 181,379 | -0.06(-1.35%) |
May 22, 2018 | 4.740 | 4.788 | 4.676 | 4.724 | 102,764 | -0.02(-0.34%) |
May 21, 2018 | 4.732 | 4.740 | 4.669 | 4.740 | 113,646 | +0.03(+0.68%) |
May 18, 2018 | 4.708 | 4.745 | 4.661 | 4.708 | 73,119 | +0.01(+0.17%) |
May 17, 2018 | 4.645 | 4.764 | 4.645 | 4.700 | 181,711 | +0.03(+0.68%) |
May 16, 2018 | 4.645 | 4.669 | 4.621 | 4.669 | 190,037 | +0.04(+0.86%) |
May 15, 2018 | 4.669 | 4.669 | 4.601 | 4.629 | 109,302 | -0.02(-0.34%) |
May 14, 2018 | 4.589 | 4.660 | 4.589 | 4.645 | 183,544 | +0.05(+1.04%) |
May 11, 2018 | 4.565 | 4.613 | 4.549 | 4.597 | 37,473 | +0.06(+1.41%) |
May 10, 2018 | 4.541 | 4.573 | 4.517 | 4.533 | 125,034 | -0.02(-0.35%) |
May 09, 2018 | 4.502 | 4.564 | 4.471 | 4.549 | 132,759 | +0.07(+1.56%) |
May 08, 2018 | 4.409 | 4.487 | 4.393 | 4.479 | 91,702 | +0.06(+1.41%) |
May 07, 2018 | 4.378 | 4.448 | 4.370 | 4.417 | 116,533 | +0.10(+2.34%) |
May 04, 2018 | 4.230 | 4.316 | 4.230 | 4.316 | 146,810 | +0.05(+1.09%) |
May 03, 2018 | 4.316 | 4.316 | 4.238 | 4.269 | 205,131 | +0.00(+0.00%) |
May 02, 2018 | 4.339 | 4.393 | 4.261 | 4.269 | 233,178 | -0.10(-2.31%) |
May 01, 2018 | 4.533 | 4.566 | 4.300 | 4.370 | 826,760 | -0.24(-5.23%) |
Apr 30, 2018 | 4.595 | 4.665 | 4.595 | 4.611 | 117,510 | +0.04(+0.85%) |
Apr 27, 2018 | 4.557 | 4.595 | 4.533 | 4.572 | 103,203 | +0.02(+0.51%) |
Apr 26, 2018 | 4.525 | 4.580 | 4.494 | 4.549 | 147,770 | +0.04(+0.86%) |
Apr 25, 2018 | 4.463 | 4.525 | 4.409 | 4.510 | 112,909 | +0.04(+0.87%) |
Apr 24, 2018 | 4.650 | 4.650 | 4.463 | 4.471 | 113,101 | -0.16(-3.36%) |
Apr 23, 2018 | 4.510 | 4.642 | 4.510 | 4.627 | 135,218 | +0.13(+2.94%) |
Apr 20, 2018 | 4.533 | 4.540 | 4.452 | 4.494 | 131,147 | +0.02(+0.52%) |
Apr 19, 2018 | 4.611 | 4.611 | 4.471 | 4.471 | 114,916 | -0.11(-2.38%) |
Apr 18, 2018 | 4.603 | 4.654 | 4.572 | 4.580 | 166,866 | -0.01(-0.17%) |
Apr 17, 2018 | 4.409 | 4.650 | 4.407 | 4.588 | 256,111 | +0.19(+4.42%) |
Apr 16, 2018 | 4.183 | 4.397 | 4.183 | 4.393 | 218,559 | +0.19(+4.63%) |
Apr 13, 2018 | 4.246 | 4.246 | 4.152 | 4.199 | 121,287 | +0.00(+0.00%) |
Apr 12, 2018 | 4.316 | 4.316 | 4.176 | 4.199 | 142,024 | -0.09(-2.00%) |
Apr 11, 2018 | 4.199 | 4.295 | 4.183 | 4.284 | 159,199 | +0.10(+2.42%) |
Apr 10, 2018 | 4.121 | 4.191 | 4.090 | 4.183 | 137,930 | +0.14(+3.46%) |
Apr 09, 2018 | 4.082 | 4.129 | 4.025 | 4.043 | 219,125 | -0.04(-0.95%) |
Apr 06, 2018 | 4.121 | 4.137 | 4.005 | 4.082 | 96,285 | -0.05(-1.32%) |
Apr 05, 2018 | 4.028 | 4.140 | 4.028 | 4.137 | 113,850 | +0.13(+3.30%) |
Apr 04, 2018 | 3.981 | 4.067 | 3.950 | 4.005 | 178,339 | -0.04(-0.96%) |
Apr 03, 2018 | 4.036 | 4.043 | 3.899 | 4.043 | 122,602 | +0.06(+1.56%) |
Apr 02, 2018 | 3.981 | 4.043 | 3.936 | 3.981 | 186,705 | -0.02(-0.39%) |
Mar 29, 2018 | 3.997 | 3.997 | 3.997 | 0 | +0.08(+1.98%) | |
Mar 28, 2018 | 3.950 | 3.958 | 3.849 | 3.919 | 176,523 | +0.01(+0.20%) |
Mar 27, 2018 | 4.067 | 4.090 | 3.903 | 3.911 | 270,811 | -0.13(-3.27%) |
Mar 26, 2018 | 4.043 | 4.053 | 3.927 | 4.043 | 154,456 | +0.04(+0.97%) |
Mar 23, 2018 | 4.090 | 4.098 | 3.989 | 4.005 | 170,798 | -0.05(-1.15%) |
Mar 22, 2018 | 4.121 | 4.123 | 4.012 | 4.051 | 153,116 | -0.09(-2.25%) |
Mar 21, 2018 | 4.074 | 4.152 | 4.037 | 4.144 | 211,374 | +0.10(+2.50%) |
Mar 20, 2018 | 4.082 | 4.106 | 3.958 | 4.043 | 347,576 | -0.04(-0.95%) |
Mar 19, 2018 | 4.152 | 4.176 | 4.019 | 4.082 | 306,127 | -0.12(-2.96%) |
Mar 16, 2018 | 4.137 | 4.228 | 4.129 | 4.207 | 269,343 | +0.10(+2.46%) |
Mar 15, 2018 | 4.323 | 4.354 | 3.802 | 4.106 | 856,429 | -0.22(-5.04%) |
Mar 14, 2018 | 4.432 | 4.432 | 4.292 | 4.323 | 87,942 | -0.05(-1.24%) |
Mar 13, 2018 | 4.393 | 4.417 | 4.362 | 4.378 | 108,118 | +0.00(+0.00%) |
Mar 12, 2018 | 4.308 | 4.393 | 4.300 | 4.378 | 105,642 | +0.09(+1.99%) |
Mar 09, 2018 | 4.347 | 4.378 | 4.253 | 4.292 | 415,715 | +0.04(+0.91%) |
Mar 08, 2018 | 4.300 | 4.300 | 4.230 | 4.253 | 102,643 | -0.02(-0.36%) |
Mar 07, 2018 | 4.370 | 4.253 | 4.269 | 146,692 | -0.08(-1.79%) | |
Mar 06, 2018 | 4.378 | 4.378 | 4.308 | 4.347 | 63,006 | +0.02(+0.54%) |
Mar 05, 2018 | 4.261 | 4.378 | 4.253 | 4.323 | 68,671 | +0.05(+1.09%) |
Mar 02, 2018 | 4.316 | 4.323 | 4.207 | 4.277 | 190,274 | -0.07(-1.61%) |