Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.172 | 4.246 | 4.148 | 4.162 | 54,261,360 | -0.02(-0.50%) |
May 30, 2018 | 4.113 | 4.351 | 4.053 | 4.183 | 118,918,576 | +0.00(+0.00%) |
May 29, 2018 | 3.874 | 4.264 | 3.867 | 4.183 | 177,280,112 | -0.24(-5.47%) |
May 25, 2018 | 4.425 | 4.425 | 4.425 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.607 | 4.716 | 4.432 | 4.485 | 277,863,872 | -0.82(-15.42%) |
May 23, 2018 | 5.408 | 5.464 | 5.274 | 5.302 | 59,775,356 | -0.21(-3.76%) |
May 22, 2018 | 5.464 | 5.629 | 5.423 | 5.509 | 69,189,712 | -0.06(-1.09%) |
May 21, 2018 | 5.801 | 5.840 | 5.521 | 5.570 | 75,020,992 | -0.10(-1.73%) |
May 18, 2018 | 5.668 | 5.770 | 5.553 | 5.668 | 73,084,248 | -0.11(-1.82%) |
May 17, 2018 | 5.914 | 5.998 | 5.668 | 5.773 | 97,446,808 | -0.23(-3.85%) |
May 16, 2018 | 5.935 | 6.026 | 5.889 | 6.005 | 58,342,144 | +0.10(+1.72%) |
May 15, 2018 | 5.742 | 5.935 | 5.731 | 5.903 | 71,970,400 | +0.07(+1.20%) |
May 14, 2018 | 5.742 | 5.914 | 5.710 | 5.833 | 75,644,416 | +0.16(+2.84%) |
May 11, 2018 | 5.717 | 5.850 | 5.637 | 5.672 | 83,996,904 | -0.01(-0.12%) |
May 10, 2018 | 5.437 | 5.787 | 5.409 | 5.679 | 115,555,184 | +0.38(+7.14%) |
May 09, 2018 | 4.912 | 5.328 | 4.908 | 5.300 | 109,500,736 | +0.44(+9.08%) |
May 08, 2018 | 4.926 | 4.954 | 4.743 | 4.859 | 48,063,696 | -0.04(-0.86%) |
May 07, 2018 | 4.775 | 4.989 | 4.771 | 4.901 | 63,915,252 | +0.11(+2.19%) |
May 04, 2018 | 4.792 | 4.852 | 4.740 | 4.796 | 45,874,692 | -0.01(-0.29%) |
May 03, 2018 | 4.838 | 4.863 | 4.705 | 4.810 | 32,284,074 | -0.03(-0.65%) |
May 02, 2018 | 4.792 | 4.919 | 4.785 | 4.842 | 33,130,628 | +0.02(+0.36%) |
May 01, 2018 | 4.922 | 4.929 | 4.782 | 4.824 | 27,014,866 | -0.11(-2.27%) |
Apr 30, 2018 | 4.947 | 4.968 | 4.894 | 4.936 | 23,822,290 | -0.02(-0.35%) |
Apr 27, 2018 | 4.968 | 4.992 | 4.936 | 4.954 | 33,501,782 | +0.03(+0.64%) |
Apr 26, 2018 | 4.764 | 4.929 | 4.761 | 4.922 | 44,390,452 | +0.19(+4.07%) |
Apr 25, 2018 | 4.771 | 4.778 | 4.656 | 4.729 | 49,349,912 | -0.16(-3.30%) |
Apr 24, 2018 | 4.957 | 4.989 | 4.838 | 4.891 | 27,334,016 | -0.05(-0.92%) |
Apr 23, 2018 | 4.915 | 4.955 | 4.838 | 4.936 | 27,452,078 | -0.07(-1.47%) |
Apr 20, 2018 | 4.968 | 5.045 | 4.919 | 5.010 | 34,013,624 | -0.03(-0.56%) |
Apr 19, 2018 | 5.027 | 5.076 | 4.964 | 5.038 | 39,034,736 | +0.05(+0.98%) |
Apr 18, 2018 | 4.905 | 5.017 | 4.884 | 4.989 | 35,538,780 | +0.19(+4.02%) |
Apr 17, 2018 | 4.733 | 4.822 | 4.694 | 4.796 | 28,988,306 | +0.09(+2.01%) |
Apr 16, 2018 | 4.852 | 4.852 | 4.684 | 4.701 | 33,121,482 | -0.15(-3.17%) |
Apr 13, 2018 | 4.989 | 5.003 | 4.831 | 4.856 | 42,655,488 | -0.14(-2.87%) |
Apr 12, 2018 | 5.059 | 5.071 | 4.996 | 4.999 | 33,523,196 | -0.02(-0.42%) |
Apr 11, 2018 | 4.933 | 5.055 | 4.912 | 5.020 | 45,635,452 | +0.11(+2.28%) |
Apr 10, 2018 | 4.750 | 4.926 | 4.722 | 4.908 | 48,877,188 | +0.22(+4.71%) |
Apr 09, 2018 | 4.887 | 4.887 | 4.677 | 4.687 | 37,778,636 | -0.19(-3.88%) |
Apr 06, 2018 | 4.859 | 4.896 | 4.789 | 4.877 | 48,765,288 | -0.02(-0.43%) |
Apr 05, 2018 | 4.947 | 5.034 | 4.887 | 4.898 | 48,212,376 | +0.12(+2.57%) |
Apr 04, 2018 | 4.649 | 4.778 | 4.617 | 4.775 | 44,438,080 | -0.01(-0.29%) |
Apr 03, 2018 | 4.845 | 4.877 | 4.736 | 4.789 | 31,385,116 | -0.02(-0.36%) |
Apr 02, 2018 | 4.905 | 4.947 | 4.747 | 4.806 | 30,477,708 | -0.15(-2.97%) |
Mar 29, 2018 | 4.954 | 4.954 | 4.954 | 0 | +0.13(+2.76%) | |
Mar 28, 2018 | 4.863 | 4.898 | 4.777 | 4.821 | 35,369,688 | -0.07(-1.43%) |
Mar 27, 2018 | 5.062 | 5.066 | 4.856 | 4.891 | 47,913,592 | -0.18(-3.52%) |
Mar 26, 2018 | 5.111 | 5.122 | 4.985 | 5.069 | 39,450,972 | +0.06(+1.12%) |
Mar 23, 2018 | 5.013 | 5.087 | 4.950 | 5.013 | 42,894,788 | +0.04(+0.85%) |
Mar 22, 2018 | 4.982 | 5.059 | 4.936 | 4.971 | 38,688,108 | -0.10(-2.00%) |
Mar 21, 2018 | 4.849 | 5.097 | 4.838 | 5.073 | 49,418,988 | +0.26(+5.31%) |
Mar 20, 2018 | 4.845 | 4.908 | 4.806 | 4.817 | 37,586,928 | +0.01(+0.15%) |
Mar 19, 2018 | 4.894 | 4.919 | 4.796 | 4.810 | 39,061,376 | -0.13(-2.62%) |
Mar 16, 2018 | 4.926 | 4.999 | 4.919 | 4.940 | 36,962,576 | +0.01(+0.21%) |
Mar 15, 2018 | 4.999 | 5.024 | 4.877 | 4.929 | 42,820,776 | -0.14(-2.83%) |
Mar 14, 2018 | 5.094 | 5.115 | 5.027 | 5.073 | 28,824,252 | +0.01(+0.28%) |
Mar 13, 2018 | 5.157 | 5.192 | 5.045 | 5.059 | 30,909,938 | -0.08(-1.57%) |
Mar 12, 2018 | 5.160 | 5.192 | 5.097 | 5.139 | 25,144,608 | -0.01(-0.27%) |
Mar 09, 2018 | 5.076 | 5.153 | 5.060 | 5.153 | 39,431,820 | +0.15(+3.08%) |
Mar 08, 2018 | 5.041 | 5.060 | 4.929 | 4.999 | 32,594,998 | -0.02(-0.42%) |
Mar 07, 2018 | 4.947 | 5.020 | 65,524,364 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.206 | 5.230 | 5.108 | 5.136 | 52,561,160 | +0.01(+0.27%) |
Mar 05, 2018 | 4.968 | 5.150 | 4.957 | 5.122 | 57,352,236 | +0.15(+2.96%) |
Mar 02, 2018 | 4.806 | 4.987 | 4.754 | 4.975 | 41,355,092 | +0.08(+1.57%) |