Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.850 | 5.050 | 4.850 | 5.050 | 44,872 | +0.20(+4.12%) |
May 30, 2018 | 4.850 | 4.950 | 4.850 | 4.850 | 7,040 | +0.00(+0.00%) |
May 29, 2018 | 4.900 | 4.900 | 4.775 | 4.850 | 10,193 | -0.10(-2.02%) |
May 25, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.800 | 4.950 | 4.800 | 4.950 | 4,412 | +0.10(+2.06%) |
May 23, 2018 | 4.860 | 4.900 | 4.800 | 4.850 | 4,263 | -0.10(-2.02%) |
May 22, 2018 | 5.000 | 5.040 | 4.900 | 4.950 | 6,538 | +0.00(+0.00%) |
May 21, 2018 | 5.000 | 5.000 | 4.900 | 4.950 | 9,589 | +0.05(+1.02%) |
May 18, 2018 | 4.850 | 4.900 | 4.800 | 4.900 | 2,512 | +0.05(+1.03%) |
May 17, 2018 | 4.950 | 4.950 | 4.850 | 4.850 | 6,914 | -0.15(-3.00%) |
May 16, 2018 | 4.700 | 5.000 | 4.700 | 5.000 | 34,065 | +0.35(+7.53%) |
May 15, 2018 | 4.850 | 4.850 | 4.550 | 4.650 | 94,796 | -0.10(-2.11%) |
May 14, 2018 | 4.595 | 4.750 | 4.550 | 4.750 | 41,168 | +0.10(+2.15%) |
May 11, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 4,562 | +0.05(+1.09%) |
May 10, 2018 | 4.581 | 4.600 | 4.569 | 4.600 | 15,700 | +0.05(+1.10%) |
May 09, 2018 | 4.500 | 4.600 | 4.500 | 4.550 | 25,365 | -0.05(-1.09%) |
May 08, 2018 | 4.600 | 4.650 | 4.500 | 4.600 | 39,873 | -0.05(-1.08%) |
May 07, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 20,928 | +0.00(+0.00%) |
May 04, 2018 | 4.650 | 4.750 | 4.650 | 4.650 | 3,266 | -0.05(-1.06%) |
May 03, 2018 | 4.550 | 4.725 | 4.500 | 4.700 | 26,907 | +0.10(+2.17%) |
May 02, 2018 | 4.600 | 4.675 | 4.550 | 4.600 | 27,037 | -0.05(-1.08%) |
May 01, 2018 | 4.700 | 4.700 | 4.560 | 4.650 | 1,003 | -0.10(-2.11%) |
Apr 30, 2018 | 4.700 | 4.750 | 4.700 | 4.750 | 4,392 | +0.00(+0.00%) |
Apr 27, 2018 | 4.650 | 4.750 | 4.650 | 4.750 | 675 | +0.10(+2.15%) |
Apr 26, 2018 | 4.650 | 4.750 | 4.650 | 4.650 | 1,177 | +0.00(+0.00%) |
Apr 25, 2018 | 4.650 | 4.750 | 4.600 | 4.650 | 12,751 | -0.05(-1.06%) |
Apr 24, 2018 | 4.600 | 4.700 | 4.600 | 4.700 | 8,970 | +0.17(+3.87%) |
Apr 23, 2018 | 4.500 | 4.750 | 4.500 | 4.525 | 53,091 | -0.02(-0.55%) |
Apr 20, 2018 | 4.550 | 4.650 | 4.550 | 4.550 | 17,634 | -0.05(-1.09%) |
Apr 19, 2018 | 4.650 | 4.700 | 4.500 | 4.600 | 11,619 | -0.05(-1.08%) |
Apr 18, 2018 | 4.700 | 4.750 | 4.650 | 4.650 | 27,379 | +0.00(+0.00%) |
Apr 17, 2018 | 4.600 | 4.700 | 4.550 | 4.650 | 20,292 | -0.05(-1.06%) |
Apr 16, 2018 | 4.650 | 4.750 | 4.600 | 4.700 | 32,935 | +0.00(+0.00%) |
Apr 13, 2018 | 4.850 | 4.850 | 4.650 | 4.700 | 120,381 | -0.10(-2.08%) |
Apr 12, 2018 | 4.650 | 4.800 | 4.650 | 4.800 | 12,931 | +0.15(+3.23%) |
Apr 11, 2018 | 4.650 | 4.700 | 4.650 | 4.650 | 4,847 | +0.00(+0.00%) |
Apr 10, 2018 | 4.700 | 4.700 | 4.605 | 4.650 | 58,209 | +0.00(+0.00%) |
Apr 09, 2018 | 4.630 | 4.750 | 4.600 | 4.650 | 16,657 | +0.05(+1.09%) |
Apr 06, 2018 | 4.650 | 4.750 | 4.600 | 4.600 | 1,588 | -0.10(-2.13%) |
Apr 05, 2018 | 4.750 | 4.776 | 4.700 | 4.700 | 6,308 | +0.00(+0.00%) |
Apr 04, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 11,538 | +0.15(+3.30%) |
Apr 03, 2018 | 4.500 | 4.600 | 4.500 | 4.550 | 13,383 | +0.15(+3.41%) |
Apr 02, 2018 | 4.500 | 4.550 | 4.350 | 4.400 | 7,864 | -0.20(-4.35%) |
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.700 | 4.700 | 4.550 | 4.600 | 18,164 | -0.10(-2.13%) |
Mar 27, 2018 | 4.800 | 4.800 | 4.600 | 4.700 | 24,715 | -0.05(-1.05%) |
Mar 26, 2018 | 4.800 | 4.800 | 4.750 | 4.750 | 3,423 | +0.05(+1.06%) |
Mar 23, 2018 | 4.800 | 4.900 | 4.700 | 4.700 | 3,126 | -0.15(-3.09%) |
Mar 22, 2018 | 4.878 | 4.900 | 4.800 | 4.850 | 8,009 | -0.15(-3.00%) |
Mar 21, 2018 | 5.000 | 5.050 | 4.985 | 5.000 | 6,820 | +0.10(+2.04%) |
Mar 20, 2018 | 4.850 | 4.950 | 4.850 | 4.900 | 13,627 | +0.00(+0.00%) |
Mar 19, 2018 | 5.000 | 5.000 | 4.860 | 4.900 | 14,128 | -0.25(-4.85%) |
Mar 16, 2018 | 5.150 | 5.150 | 5.100 | 5.150 | 7,010 | +0.00(+0.00%) |
Mar 15, 2018 | 5.150 | 5.200 | 5.100 | 5.150 | 7,396 | +0.00(+0.00%) |
Mar 14, 2018 | 5.250 | 5.250 | 5.150 | 5.150 | 7,457 | -0.10(-1.90%) |
Mar 13, 2018 | 5.200 | 5.250 | 5.200 | 5.250 | 7,024 | +0.05(+0.96%) |
Mar 12, 2018 | 5.150 | 5.200 | 5.125 | 5.200 | 10,406 | +0.00(+0.00%) |
Mar 09, 2018 | 5.100 | 5.200 | 5.050 | 5.200 | 13,065 | +0.15(+2.97%) |
Mar 08, 2018 | 5.150 | 5.150 | 5.050 | 5.050 | 14,363 | -0.12(-2.42%) |
Mar 07, 2018 | 5.100 | 5.200 | 5.070 | 5.175 | 14,090 | +0.08(+1.47%) |
Mar 06, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 6,941 | +0.00(+0.00%) |
Mar 05, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 7,982 | -0.15(-2.86%) |
Mar 02, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 18,619 | +0.05(+0.96%) |