Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.326 | 5.360 | 5.271 | 5.317 | 21,897,304 | +0.04(+0.75%) |
May 30, 2018 | 5.260 | 5.304 | 5.216 | 5.277 | 20,712,448 | +0.02(+0.34%) |
May 29, 2018 | 5.189 | 5.286 | 5.180 | 5.260 | 36,781,696 | -0.17(-3.09%) |
May 25, 2018 | 5.428 | 5.428 | 5.428 | 0 | +0.04(+0.82%) | |
May 24, 2018 | 5.392 | 5.414 | 5.348 | 5.383 | 9,811,577 | +0.00(+0.00%) |
May 23, 2018 | 5.339 | 5.392 | 5.330 | 5.383 | 13,031,750 | -0.10(-1.77%) |
May 22, 2018 | 5.463 | 5.525 | 5.454 | 5.481 | 9,383,015 | -0.04(-0.64%) |
May 21, 2018 | 5.498 | 5.525 | 5.476 | 5.516 | 6,839,857 | +0.04(+0.65%) |
May 18, 2018 | 5.507 | 5.525 | 5.467 | 5.481 | 10,509,484 | +0.01(+0.16%) |
May 17, 2018 | 5.481 | 5.516 | 5.454 | 5.472 | 9,627,012 | -0.04(-0.80%) |
May 16, 2018 | 5.507 | 5.542 | 5.463 | 5.516 | 9,594,320 | -0.02(-0.32%) |
May 15, 2018 | 5.481 | 5.542 | 5.463 | 5.534 | 11,902,860 | -0.04(-0.63%) |
May 14, 2018 | 5.534 | 5.631 | 5.498 | 5.569 | 30,223,794 | -0.07(-1.25%) |
May 11, 2018 | 5.622 | 5.666 | 5.613 | 5.640 | 13,086,362 | +0.03(+0.47%) |
May 10, 2018 | 5.596 | 5.666 | 5.582 | 5.613 | 14,193,885 | +0.00(+0.00%) |
May 09, 2018 | 5.542 | 5.613 | 5.507 | 5.613 | 13,865,161 | +0.07(+1.28%) |
May 08, 2018 | 5.481 | 5.560 | 5.463 | 5.542 | 17,878,188 | +0.07(+1.29%) |
May 07, 2018 | 5.481 | 5.516 | 5.454 | 5.472 | 13,410,594 | +0.08(+1.48%) |
May 04, 2018 | 5.286 | 5.405 | 5.277 | 5.392 | 24,110,138 | +0.19(+3.57%) |
May 03, 2018 | 5.189 | 5.215 | 5.114 | 5.207 | 15,347,993 | +0.10(+1.90%) |
May 02, 2018 | 5.198 | 5.207 | 5.093 | 5.109 | 23,316,194 | -0.13(-2.53%) |
May 01, 2018 | 5.304 | 5.313 | 5.198 | 5.242 | 14,347,315 | -0.07(-1.33%) |
Apr 30, 2018 | 5.286 | 5.330 | 5.277 | 5.313 | 22,464,860 | +0.04(+0.84%) |
Apr 27, 2018 | 5.242 | 5.313 | 5.242 | 5.268 | 21,477,762 | +0.08(+1.53%) |
Apr 26, 2018 | 5.180 | 5.286 | 5.154 | 5.189 | 50,184,160 | -0.04(-0.84%) |
Apr 25, 2018 | 5.313 | 5.321 | 5.215 | 5.233 | 29,937,902 | -0.01(-0.17%) |
Apr 24, 2018 | 5.233 | 5.268 | 5.189 | 5.242 | 15,039,423 | +0.04(+0.68%) |
Apr 23, 2018 | 5.242 | 5.251 | 5.180 | 5.207 | 12,920,084 | -0.06(-1.17%) |
Apr 20, 2018 | 5.348 | 5.401 | 5.242 | 5.268 | 27,589,604 | +0.11(+2.23%) |
Apr 19, 2018 | 5.162 | 5.189 | 5.149 | 5.154 | 12,176,213 | -0.02(-0.34%) |
Apr 18, 2018 | 5.189 | 5.207 | 5.154 | 5.171 | 8,269,297 | -0.01(-0.17%) |
Apr 17, 2018 | 5.101 | 5.198 | 5.065 | 5.180 | 28,119,652 | +0.22(+4.46%) |
Apr 16, 2018 | 4.933 | 5.003 | 4.897 | 4.959 | 13,836,371 | +0.08(+1.63%) |
Apr 13, 2018 | 4.888 | 4.915 | 4.853 | 4.880 | 9,807,992 | -0.04(-0.72%) |
Apr 12, 2018 | 4.933 | 4.950 | 4.906 | 4.915 | 12,541,403 | -0.01(-0.18%) |
Apr 11, 2018 | 4.888 | 4.986 | 4.888 | 4.924 | 15,842,763 | +0.04(+0.91%) |
Apr 10, 2018 | 4.888 | 4.906 | 4.844 | 4.880 | 21,049,610 | +0.10(+2.03%) |
Apr 09, 2018 | 4.818 | 4.853 | 4.782 | 4.782 | 10,110,192 | +0.02(+0.37%) |
Apr 06, 2018 | 4.818 | 4.862 | 4.738 | 4.765 | 15,396,554 | -0.02(-0.37%) |
Apr 05, 2018 | 4.844 | 4.862 | 4.782 | 4.782 | 13,095,015 | -0.02(-0.37%) |
Apr 04, 2018 | 4.712 | 4.809 | 4.703 | 4.800 | 12,865,119 | +0.01(+0.18%) |
Apr 03, 2018 | 4.782 | 4.809 | 4.756 | 4.791 | 13,376,165 | +0.03(+0.56%) |
Apr 02, 2018 | 4.818 | 4.835 | 4.720 | 4.765 | 10,213,657 | -0.07(-1.46%) |
Mar 29, 2018 | 4.835 | 4.835 | 4.835 | 0 | +0.04(+0.74%) | |
Mar 28, 2018 | 4.800 | 4.844 | 4.769 | 4.800 | 21,574,530 | -0.01(-0.18%) |
Mar 27, 2018 | 4.888 | 4.906 | 4.782 | 4.809 | 18,735,648 | -0.09(-1.80%) |
Mar 26, 2018 | 4.897 | 4.906 | 4.809 | 4.897 | 16,335,691 | +0.07(+1.47%) |
Mar 23, 2018 | 4.933 | 4.946 | 4.809 | 4.826 | 19,364,556 | -0.04(-0.73%) |
Mar 22, 2018 | 4.906 | 4.941 | 4.862 | 4.862 | 16,096,247 | -0.19(-3.68%) |
Mar 21, 2018 | 5.039 | 5.061 | 5.003 | 5.047 | 24,123,246 | -0.04(-0.70%) |
Mar 20, 2018 | 5.065 | 5.118 | 5.047 | 5.083 | 11,997,164 | +0.03(+0.52%) |
Mar 19, 2018 | 5.074 | 5.092 | 5.030 | 5.056 | 14,976,907 | -0.01(-0.17%) |
Mar 16, 2018 | 5.092 | 5.118 | 5.047 | 5.065 | 11,869,509 | -0.03(-0.52%) |
Mar 15, 2018 | 5.127 | 5.145 | 5.075 | 5.092 | 15,641,725 | -0.05(-1.03%) |
Mar 14, 2018 | 5.189 | 5.198 | 5.109 | 5.145 | 19,507,034 | -0.04(-0.68%) |
Mar 13, 2018 | 5.242 | 5.251 | 5.162 | 5.180 | 13,101,847 | -0.06(-1.18%) |
Mar 12, 2018 | 5.215 | 5.251 | 5.215 | 5.242 | 8,884,122 | +0.04(+0.68%) |
Mar 09, 2018 | 5.198 | 5.251 | 5.184 | 5.207 | 8,645,673 | +0.02(+0.34%) |
Mar 08, 2018 | 5.233 | 5.264 | 5.154 | 5.189 | 12,275,631 | -0.01(-0.17%) |
Mar 07, 2018 | 5.229 | 5.145 | 5.198 | 15,676,569 | +0.05(+1.03%) | |
Mar 06, 2018 | 5.180 | 5.198 | 5.131 | 5.145 | 12,372,132 | -0.03(-0.51%) |
Mar 05, 2018 | 5.109 | 5.202 | 5.101 | 5.171 | 10,621,609 | +0.07(+1.39%) |
Mar 02, 2018 | 5.074 | 5.118 | 5.021 | 5.101 | 12,725,531 | +0.01(+0.17%) |