Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.115 | 5.162 | 5.111 | 5.159 | 232,157 | +0.05(+1.04%) |
May 30, 2018 | 5.069 | 5.115 | 5.069 | 5.106 | 228,286 | +0.02(+0.45%) |
May 29, 2018 | 5.074 | 5.088 | 5.060 | 5.083 | 274,712 | +0.01(+0.18%) |
May 25, 2018 | 5.074 | 5.074 | 5.074 | 0 | -0.01(-0.18%) | |
May 24, 2018 | 5.092 | 5.111 | 5.083 | 5.083 | 174,364 | -0.03(-0.54%) |
May 23, 2018 | 5.111 | 5.115 | 5.074 | 5.111 | 197,057 | +0.00(+0.09%) |
May 22, 2018 | 5.074 | 5.111 | 5.069 | 5.106 | 174,657 | +0.03(+0.58%) |
May 21, 2018 | 5.065 | 5.093 | 5.051 | 5.077 | 196,505 | +0.04(+0.70%) |
May 18, 2018 | 5.046 | 5.046 | 5.031 | 5.042 | 139,215 | +0.00(+0.00%) |
May 17, 2018 | 5.019 | 5.051 | 5.019 | 5.042 | 125,294 | +0.01(+0.28%) |
May 16, 2018 | 5.032 | 5.046 | 5.018 | 5.028 | 120,001 | +0.00(+0.09%) |
May 15, 2018 | 5.046 | 5.065 | 5.023 | 5.023 | 247,789 | -0.04(-0.73%) |
May 14, 2018 | 5.106 | 5.115 | 5.058 | 5.060 | 182,597 | -0.03(-0.63%) |
May 11, 2018 | 5.088 | 5.103 | 5.074 | 5.092 | 182,012 | +0.01(+0.18%) |
May 10, 2018 | 5.102 | 5.111 | 5.083 | 5.083 | 290,627 | -0.01(-0.24%) |
May 09, 2018 | 5.059 | 5.096 | 5.059 | 5.096 | 153,043 | +0.04(+0.72%) |
May 08, 2018 | 5.073 | 5.082 | 5.055 | 5.059 | 198,563 | -0.03(-0.54%) |
May 07, 2018 | 5.059 | 5.087 | 5.045 | 5.087 | 269,944 | +0.04(+0.72%) |
May 04, 2018 | 5.013 | 5.050 | 5.000 | 5.050 | 242,409 | +0.05(+1.00%) |
May 03, 2018 | 5.000 | 5.009 | 4.977 | 5.000 | 160,638 | -0.00(-0.08%) |
May 02, 2018 | 4.977 | 5.009 | 4.977 | 5.004 | 279,535 | +0.03(+0.55%) |
May 01, 2018 | 4.959 | 4.981 | 4.954 | 4.977 | 151,712 | +0.02(+0.37%) |
Apr 30, 2018 | 4.954 | 4.977 | 4.949 | 4.959 | 178,734 | +0.00(+0.09%) |
Apr 27, 2018 | 4.945 | 4.959 | 4.936 | 4.954 | 147,295 | +0.01(+0.18%) |
Apr 26, 2018 | 4.913 | 4.945 | 4.913 | 4.945 | 152,058 | +0.04(+0.74%) |
Apr 25, 2018 | 4.917 | 4.922 | 4.908 | 4.908 | 174,368 | -0.02(-0.37%) |
Apr 24, 2018 | 4.945 | 4.959 | 4.922 | 4.927 | 176,126 | +0.00(+0.00%) |
Apr 23, 2018 | 4.949 | 4.963 | 4.913 | 4.927 | 350,882 | -0.01(-0.28%) |
Apr 20, 2018 | 4.977 | 4.977 | 4.936 | 4.940 | 211,261 | -0.01(-0.28%) |
Apr 19, 2018 | 4.986 | 5.000 | 4.954 | 4.954 | 198,887 | -0.03(-0.64%) |
Apr 18, 2018 | 4.991 | 5.004 | 4.986 | 4.986 | 145,544 | -0.00(-0.09%) |
Apr 17, 2018 | 4.981 | 5.013 | 4.981 | 4.991 | 250,759 | +0.01(+0.28%) |
Apr 16, 2018 | 4.977 | 4.991 | 4.940 | 4.977 | 220,560 | +0.02(+0.46%) |
Apr 13, 2018 | 4.959 | 4.986 | 4.945 | 4.954 | 175,021 | -0.01(-0.18%) |
Apr 12, 2018 | 4.972 | 4.977 | 4.936 | 4.963 | 315,946 | +0.02(+0.37%) |
Apr 11, 2018 | 4.945 | 5.000 | 4.945 | 4.945 | 299,340 | -0.01(-0.25%) |
Apr 10, 2018 | 4.930 | 4.966 | 4.930 | 4.957 | 354,860 | +0.05(+0.92%) |
Apr 09, 2018 | 4.939 | 4.957 | 4.894 | 4.912 | 585,052 | -0.00(-0.09%) |
Apr 06, 2018 | 4.975 | 4.980 | 4.898 | 4.916 | 766,077 | -0.06(-1.27%) |
Apr 05, 2018 | 5.007 | 5.048 | 4.953 | 4.980 | 554,433 | -0.00(-0.09%) |
Apr 04, 2018 | 4.944 | 4.989 | 4.939 | 4.984 | 219,829 | +0.02(+0.36%) |
Apr 03, 2018 | 4.953 | 4.971 | 4.930 | 4.966 | 214,876 | +0.02(+0.46%) |
Apr 02, 2018 | 4.971 | 4.975 | 4.921 | 4.944 | 219,435 | -0.03(-0.55%) |
Mar 29, 2018 | 4.971 | 4.971 | 4.971 | 0 | +0.04(+0.73%) | |
Mar 28, 2018 | 4.930 | 4.953 | 4.930 | 4.935 | 212,117 | +0.01(+0.18%) |
Mar 27, 2018 | 4.907 | 4.971 | 4.903 | 4.926 | 347,595 | +0.03(+0.55%) |
Mar 26, 2018 | 4.948 | 4.948 | 4.880 | 4.898 | 486,771 | -0.05(-1.10%) |
Mar 23, 2018 | 4.984 | 5.009 | 4.949 | 4.953 | 473,961 | -0.04(-0.82%) |
Mar 22, 2018 | 5.030 | 5.039 | 4.989 | 4.993 | 233,163 | -0.04(-0.72%) |
Mar 21, 2018 | 5.020 | 5.052 | 5.020 | 5.030 | 227,050 | -0.00(-0.09%) |
Mar 20, 2018 | 5.034 | 5.038 | 5.016 | 5.034 | 219,734 | +0.01(+0.18%) |
Mar 19, 2018 | 5.061 | 5.066 | 5.016 | 5.025 | 347,192 | -0.05(-0.89%) |
Mar 16, 2018 | 5.070 | 5.084 | 5.057 | 5.070 | 167,644 | +0.01(+0.18%) |
Mar 15, 2018 | 5.066 | 5.097 | 5.061 | 5.061 | 205,672 | +0.00(+0.00%) |
Mar 14, 2018 | 5.066 | 5.084 | 5.054 | 5.061 | 213,159 | +0.00(+0.00%) |
Mar 13, 2018 | 5.075 | 5.099 | 5.057 | 5.061 | 152,030 | -0.00(-0.09%) |
Mar 12, 2018 | 5.120 | 5.145 | 5.066 | 5.066 | 328,298 | -0.03(-0.53%) |
Mar 09, 2018 | 5.120 | 5.134 | 5.088 | 5.093 | 442,866 | -0.01(-0.15%) |
Mar 08, 2018 | 5.078 | 5.114 | 5.069 | 5.101 | 229,843 | +0.01(+0.26%) |
Mar 07, 2018 | 5.087 | 247,455 | -0.03(-0.53%) | |||
Mar 06, 2018 | 5.024 | 5.127 | 5.011 | 5.114 | 284,612 | +0.10(+1.96%) |
Mar 05, 2018 | 4.989 | 5.024 | 4.953 | 5.015 | 444,191 | +0.00(+0.09%) |
Mar 02, 2018 | 4.989 | 5.017 | 4.948 | 5.011 | 797,610 | -0.05(-0.97%) |