Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.676 | 5.734 | 5.651 | 5.651 | 62,459 | +0.02(+0.44%) |
May 30, 2018 | 5.610 | 5.684 | 5.610 | 5.626 | 47,597 | +0.00(+0.00%) |
May 29, 2018 | 5.626 | 5.668 | 5.610 | 5.626 | 32,670 | -0.03(-0.59%) |
May 25, 2018 | 5.659 | 5.659 | 5.659 | 0 | +0.09(+1.64%) | |
May 24, 2018 | 5.643 | 5.684 | 5.568 | 5.568 | 19,573 | -0.05(-0.89%) |
May 23, 2018 | 5.623 | 5.684 | 5.552 | 5.618 | 28,086 | +0.01(+0.15%) |
May 22, 2018 | 5.601 | 5.610 | 5.560 | 5.610 | 25,083 | +0.01(+0.15%) |
May 21, 2018 | 5.552 | 5.684 | 5.543 | 5.601 | 53,678 | +0.03(+0.60%) |
May 18, 2018 | 5.610 | 5.676 | 5.527 | 5.568 | 16,682 | -0.02(-0.45%) |
May 17, 2018 | 5.576 | 5.701 | 5.527 | 5.593 | 231,952 | +0.04(+0.75%) |
May 16, 2018 | 5.635 | 5.635 | 5.527 | 5.552 | 45,413 | -0.02(-0.45%) |
May 15, 2018 | 5.552 | 5.635 | 5.552 | 5.576 | 19,476 | -0.03(-0.59%) |
May 14, 2018 | 5.560 | 5.659 | 5.518 | 5.610 | 26,383 | -0.03(-0.59%) |
May 11, 2018 | 5.725 | 5.725 | 5.633 | 5.643 | 47,848 | -0.02(-0.29%) |
May 10, 2018 | 5.718 | 5.734 | 5.601 | 5.659 | 74,837 | -0.07(-1.16%) |
May 09, 2018 | 5.742 | 5.784 | 5.718 | 5.726 | 62,879 | -0.01(-0.14%) |
May 08, 2018 | 5.767 | 5.767 | 5.643 | 5.734 | 50,108 | +0.05(+0.88%) |
May 07, 2018 | 5.635 | 5.759 | 5.531 | 5.684 | 268,491 | +0.05(+0.88%) |
May 04, 2018 | 5.626 | 5.676 | 5.568 | 5.635 | 25,042 | +0.02(+0.30%) |
May 03, 2018 | 5.535 | 5.643 | 5.518 | 5.618 | 32,031 | +0.07(+1.20%) |
May 02, 2018 | 5.552 | 5.593 | 5.444 | 5.552 | 34,992 | +0.01(+0.15%) |
May 01, 2018 | 5.361 | 5.560 | 5.361 | 5.543 | 72,260 | +0.17(+3.25%) |
Apr 30, 2018 | 5.319 | 5.485 | 5.319 | 5.369 | 90,473 | -0.02(-0.31%) |
Apr 27, 2018 | 5.402 | 5.482 | 5.377 | 5.386 | 31,978 | +0.00(+0.00%) |
Apr 26, 2018 | 5.394 | 5.518 | 5.363 | 5.386 | 36,355 | +0.00(+0.00%) |
Apr 25, 2018 | 5.460 | 5.476 | 5.352 | 5.386 | 90,809 | -0.07(-1.22%) |
Apr 24, 2018 | 5.543 | 5.601 | 5.362 | 5.452 | 39,388 | -0.11(-2.00%) |
Apr 23, 2018 | 5.568 | 5.676 | 5.444 | 5.564 | 39,121 | -0.01(-0.23%) |
Apr 20, 2018 | 5.610 | 5.718 | 5.485 | 5.576 | 41,094 | -0.07(-1.18%) |
Apr 19, 2018 | 5.701 | 5.767 | 5.610 | 5.643 | 36,202 | -0.03(-0.58%) |
Apr 18, 2018 | 5.610 | 5.718 | 5.543 | 5.676 | 39,181 | +0.05(+0.88%) |
Apr 17, 2018 | 5.726 | 5.726 | 5.527 | 5.626 | 86,952 | -0.02(-0.29%) |
Apr 16, 2018 | 5.560 | 5.684 | 5.557 | 5.643 | 41,893 | +0.07(+1.34%) |
Apr 13, 2018 | 5.560 | 5.651 | 5.518 | 5.568 | 52,499 | +0.05(+0.90%) |
Apr 12, 2018 | 5.784 | 5.801 | 5.509 | 5.518 | 91,778 | -0.27(-4.59%) |
Apr 11, 2018 | 5.776 | 5.801 | 5.751 | 5.784 | 21,068 | -0.02(-0.29%) |
Apr 10, 2018 | 5.767 | 5.842 | 5.684 | 5.801 | 71,923 | +0.07(+1.16%) |
Apr 09, 2018 | 5.809 | 5.809 | 5.709 | 5.734 | 68,150 | -0.06(-1.00%) |
Apr 06, 2018 | 5.726 | 5.809 | 5.668 | 5.792 | 74,776 | +0.09(+1.60%) |
Apr 05, 2018 | 5.651 | 5.759 | 5.568 | 5.701 | 64,135 | +0.02(+0.44%) |
Apr 04, 2018 | 5.726 | 5.809 | 5.614 | 5.676 | 39,369 | -0.10(-1.72%) |
Apr 03, 2018 | 5.684 | 5.801 | 5.618 | 5.776 | 44,253 | +0.09(+1.61%) |
Apr 02, 2018 | 5.767 | 5.776 | 5.568 | 5.684 | 56,222 | -0.06(-1.01%) |
Mar 29, 2018 | 5.742 | 5.742 | 5.742 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.510 | 5.825 | 5.494 | 5.742 | 193,320 | +0.21(+3.75%) |
Mar 27, 2018 | 5.444 | 5.626 | 5.394 | 5.535 | 212,321 | +0.12(+2.14%) |
Mar 26, 2018 | 5.336 | 5.427 | 5.269 | 5.419 | 192,870 | +0.19(+3.65%) |
Mar 23, 2018 | 5.228 | 5.261 | 5.186 | 5.228 | 31,593 | +0.02(+0.48%) |
Mar 22, 2018 | 5.145 | 5.228 | 5.137 | 5.203 | 23,646 | +0.02(+0.48%) |
Mar 21, 2018 | 5.203 | 5.236 | 5.029 | 5.178 | 23,301 | -0.04(-0.79%) |
Mar 20, 2018 | 5.165 | 5.294 | 5.165 | 5.220 | 21,622 | -0.01(-0.16%) |
Mar 19, 2018 | 5.261 | 5.267 | 5.195 | 5.228 | 32,366 | -0.02(-0.32%) |
Mar 16, 2018 | 5.178 | 5.278 | 5.087 | 5.245 | 24,308 | +0.06(+1.12%) |
Mar 15, 2018 | 5.178 | 5.211 | 5.103 | 5.186 | 14,866 | +0.00(+0.00%) |
Mar 14, 2018 | 5.311 | 5.311 | 5.103 | 5.186 | 22,738 | -0.02(-0.40%) |
Mar 13, 2018 | 5.109 | 5.215 | 5.061 | 5.207 | 37,730 | +0.11(+2.24%) |
Mar 12, 2018 | 5.020 | 5.158 | 4.963 | 5.093 | 70,706 | +0.12(+2.46%) |
Mar 09, 2018 | 5.003 | 5.011 | 4.906 | 4.971 | 30,028 | -0.01(-0.16%) |
Mar 08, 2018 | 5.044 | 5.060 | 4.979 | 4.979 | 10,238 | -0.04(-0.81%) |
Mar 07, 2018 | 5.052 | 5.020 | 38,388 | +0.10(+1.99%) | ||
Mar 06, 2018 | 4.946 | 5.028 | 4.914 | 4.922 | 34,585 | -0.01(-0.17%) |
Mar 05, 2018 | 5.020 | 5.085 | 4.906 | 4.930 | 36,954 | -0.08(-1.63%) |
Mar 02, 2018 | 4.963 | 5.036 | 4.955 | 5.012 | 11,441 | +0.02(+0.33%) |