Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.520 | 4.600 | 4.500 | 4.510 | 24,314 | -0.13(-2.80%) |
May 30, 2018 | 4.600 | 4.790 | 4.460 | 4.640 | 44,171 | +0.11(+2.43%) |
May 29, 2018 | 4.570 | 4.780 | 4.500 | 4.530 | 53,280 | -0.23(-4.83%) |
May 25, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.04(+0.85%) | |
May 24, 2018 | 4.950 | 4.950 | 4.690 | 4.720 | 33,743 | -0.08(-1.66%) |
May 23, 2018 | 4.850 | 4.950 | 4.680 | 4.800 | 62,855 | -0.05(-1.03%) |
May 22, 2018 | 5.000 | 5.050 | 4.820 | 4.850 | 78,489 | -0.15(-3.00%) |
May 21, 2018 | 4.940 | 5.080 | 4.810 | 5.000 | 139,121 | +0.10(+2.04%) |
May 18, 2018 | 4.990 | 5.090 | 4.780 | 4.900 | 21,144 | +0.04(+0.80%) |
May 17, 2018 | 4.960 | 5.100 | 4.750 | 4.861 | 46,430 | -0.11(-2.19%) |
May 16, 2018 | 5.050 | 5.100 | 4.480 | 4.970 | 164,872 | -0.13(-2.55%) |
May 15, 2018 | 4.880 | 5.100 | 4.570 | 5.100 | 65,071 | +0.20(+4.08%) |
May 14, 2018 | 4.910 | 5.050 | 4.830 | 4.900 | 78,148 | +0.05(+1.03%) |
May 11, 2018 | 4.950 | 5.000 | 4.830 | 4.850 | 47,865 | +0.01(+0.21%) |
May 10, 2018 | 5.170 | 5.170 | 4.750 | 4.840 | 161,714 | -0.31(-6.02%) |
May 09, 2018 | 5.062 | 5.490 | 5.040 | 5.150 | 180,106 | +0.17(+3.41%) |
May 08, 2018 | 4.990 | 5.170 | 4.930 | 4.980 | 71,501 | +0.03(+0.61%) |
May 07, 2018 | 4.900 | 5.050 | 4.900 | 4.950 | 45,409 | +0.08(+1.64%) |
May 04, 2018 | 4.940 | 5.060 | 4.840 | 4.870 | 50,290 | -0.08(-1.62%) |
May 03, 2018 | 4.940 | 5.100 | 4.890 | 4.950 | 46,820 | +0.01(+0.20%) |
May 02, 2018 | 5.168 | 5.170 | 4.730 | 4.940 | 105,116 | +0.14(+2.92%) |
May 01, 2018 | 5.100 | 5.110 | 4.720 | 4.800 | 114,413 | -0.15(-3.03%) |
Apr 30, 2018 | 4.910 | 5.100 | 4.750 | 4.950 | 206,961 | +0.25(+5.32%) |
Apr 27, 2018 | 4.750 | 4.790 | 4.520 | 4.700 | 196,531 | +0.31(+7.06%) |
Apr 26, 2018 | 4.110 | 4.430 | 4.110 | 4.390 | 60,323 | +0.22(+5.28%) |
Apr 25, 2018 | 4.190 | 4.230 | 3.945 | 4.170 | 104,080 | -0.03(-0.71%) |
Apr 24, 2018 | 4.260 | 4.400 | 4.130 | 4.200 | 69,694 | -0.29(-6.46%) |
Apr 23, 2018 | 4.700 | 4.830 | 4.120 | 4.490 | 121,326 | -0.26(-5.47%) |
Apr 20, 2018 | 4.590 | 4.980 | 4.510 | 4.750 | 93,887 | +0.25(+5.56%) |
Apr 19, 2018 | 4.370 | 4.730 | 4.370 | 4.500 | 96,745 | +0.10(+2.27%) |
Apr 18, 2018 | 4.425 | 4.550 | 4.150 | 4.400 | 86,649 | +0.09(+2.09%) |
Apr 17, 2018 | 4.780 | 4.780 | 4.310 | 4.310 | 183,523 | -0.52(-10.77%) |
Apr 16, 2018 | 5.125 | 5.490 | 4.830 | 4.830 | 407,222 | +0.25(+5.46%) |
Apr 13, 2018 | 4.045 | 4.800 | 3.720 | 4.580 | 269,537 | +0.71(+18.35%) |
Apr 12, 2018 | 3.470 | 3.970 | 3.470 | 3.870 | 104,618 | +0.42(+12.17%) |
Apr 11, 2018 | 3.370 | 3.600 | 3.300 | 3.450 | 62,266 | +0.09(+2.68%) |
Apr 10, 2018 | 3.500 | 3.500 | 3.270 | 3.360 | 85,930 | -0.08(-2.33%) |
Apr 09, 2018 | 3.350 | 3.720 | 3.290 | 3.440 | 28,574 | +0.14(+4.24%) |
Apr 06, 2018 | 3.310 | 3.400 | 3.250 | 3.300 | 153,315 | -0.20(-5.71%) |
Apr 05, 2018 | 3.520 | 3.590 | 3.310 | 3.500 | 98,359 | -0.09(-2.51%) |
Apr 04, 2018 | 3.585 | 3.600 | 3.100 | 3.590 | 168,118 | -0.01(-0.28%) |
Apr 03, 2018 | 3.780 | 4.250 | 3.530 | 3.600 | 82,463 | -0.15(-4.00%) |
Apr 02, 2018 | 4.060 | 4.110 | 3.650 | 3.750 | 147,092 | -0.32(-7.86%) |
Mar 29, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.21(-4.91%) | |
Mar 28, 2018 | 4.120 | 4.480 | 3.850 | 4.280 | 78,618 | -0.10(-2.28%) |
Mar 27, 2018 | 4.000 | 4.440 | 3.780 | 4.380 | 102,224 | +0.38(+9.50%) |
Mar 26, 2018 | 3.960 | 4.000 | 3.790 | 4.000 | 116,588 | -0.07(-1.72%) |
Mar 23, 2018 | 4.170 | 4.200 | 4.000 | 4.070 | 63,060 | -0.10(-2.40%) |
Mar 22, 2018 | 4.160 | 4.218 | 4.060 | 4.170 | 47,409 | -0.05(-1.30%) |
Mar 21, 2018 | 4.350 | 4.510 | 4.150 | 4.225 | 32,277 | -0.12(-2.87%) |
Mar 20, 2018 | 4.490 | 4.500 | 4.240 | 4.350 | 19,491 | -0.14(-3.12%) |
Mar 19, 2018 | 4.430 | 4.500 | 4.160 | 4.490 | 111,160 | -0.01(-0.22%) |
Mar 16, 2018 | 4.650 | 4.650 | 4.310 | 4.500 | 42,312 | -0.12(-2.60%) |
Mar 15, 2018 | 4.700 | 4.870 | 4.600 | 4.620 | 39,833 | -0.03(-0.65%) |
Mar 14, 2018 | 4.780 | 5.000 | 4.650 | 4.650 | 49,590 | -0.09(-1.90%) |
Mar 13, 2018 | 4.750 | 4.750 | 4.700 | 4.740 | 59,005 | +0.03(+0.64%) |
Mar 12, 2018 | 4.640 | 4.750 | 4.630 | 4.710 | 83,445 | +0.07(+1.51%) |
Mar 09, 2018 | 4.535 | 4.740 | 4.280 | 4.640 | 90,866 | +0.09(+1.98%) |
Mar 08, 2018 | 4.450 | 4.550 | 4.450 | 4.550 | 50,279 | +0.02(+0.44%) |
Mar 07, 2018 | 4.300 | 4.600 | 4.300 | 4.530 | 45,565 | +0.18(+4.14%) |
Mar 06, 2018 | 4.340 | 4.830 | 4.310 | 4.350 | 90,158 | +0.07(+1.64%) |
Mar 05, 2018 | 4.150 | 4.330 | 4.150 | 4.280 | 48,168 | +0.06(+1.42%) |
Mar 02, 2018 | 4.175 | 4.250 | 4.140 | 4.220 | 38,916 | +0.01(+0.24%) |