Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.500 | 4.550 | 4.400 | 4.400 | 289,905 | -0.10(-2.22%) |
May 30, 2018 | 4.350 | 4.650 | 4.349 | 4.500 | 541,520 | +0.20(+4.65%) |
May 29, 2018 | 4.300 | 4.350 | 4.150 | 4.300 | 642,583 | -0.10(-2.27%) |
May 25, 2018 | 4.400 | 4.400 | 4.400 | 0 | -0.55(-11.11%) | |
May 24, 2018 | 5.000 | 5.050 | 4.925 | 4.950 | 279,441 | -0.10(-1.98%) |
May 23, 2018 | 4.900 | 5.100 | 4.850 | 5.050 | 241,644 | +0.15(+3.06%) |
May 22, 2018 | 4.950 | 5.000 | 4.850 | 4.900 | 255,079 | -0.10(-2.00%) |
May 21, 2018 | 5.000 | 5.050 | 4.900 | 5.000 | 298,079 | +0.00(+0.00%) |
May 18, 2018 | 4.950 | 5.100 | 4.850 | 5.000 | 510,186 | +0.10(+2.04%) |
May 17, 2018 | 4.850 | 4.925 | 4.800 | 4.900 | 255,352 | +0.10(+2.08%) |
May 16, 2018 | 4.750 | 4.900 | 4.700 | 4.800 | 405,305 | +0.10(+2.13%) |
May 15, 2018 | 4.800 | 4.825 | 4.700 | 4.700 | 425,521 | -0.10(-2.08%) |
May 14, 2018 | 4.800 | 4.900 | 4.725 | 4.800 | 331,487 | +0.05(+1.05%) |
May 11, 2018 | 4.800 | 4.800 | 4.700 | 4.750 | 246,877 | +0.00(+0.00%) |
May 10, 2018 | 4.700 | 4.900 | 4.650 | 4.750 | 334,566 | +0.10(+2.15%) |
May 09, 2018 | 4.500 | 4.700 | 4.500 | 4.650 | 389,023 | +0.15(+3.33%) |
May 08, 2018 | 4.650 | 4.650 | 4.450 | 4.500 | 429,142 | -0.15(-3.23%) |
May 07, 2018 | 4.600 | 4.700 | 4.600 | 4.650 | 251,681 | +0.05(+1.09%) |
May 04, 2018 | 4.600 | 4.750 | 4.500 | 4.600 | 639,088 | +0.00(+0.00%) |
May 03, 2018 | 4.350 | 4.600 | 4.350 | 4.600 | 692,258 | +0.32(+7.60%) |
May 02, 2018 | 4.250 | 4.400 | 4.150 | 4.275 | 739,576 | +0.00(+0.00%) |
May 01, 2018 | 4.500 | 4.625 | 4.100 | 4.275 | 1,405,868 | -0.72(-14.50%) |
Apr 30, 2018 | 5.100 | 5.150 | 4.900 | 5.000 | 515,148 | -0.05(-0.99%) |
Apr 27, 2018 | 5.100 | 5.150 | 5.050 | 5.050 | 171,262 | -0.05(-0.98%) |
Apr 26, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 319,490 | +0.00(+0.00%) |
Apr 25, 2018 | 5.050 | 5.100 | 4.955 | 5.100 | 231,380 | +0.05(+0.99%) |
Apr 24, 2018 | 5.050 | 5.100 | 4.950 | 5.050 | 286,940 | +0.00(+0.00%) |
Apr 23, 2018 | 5.050 | 5.100 | 4.950 | 5.050 | 258,638 | +0.00(+0.00%) |
Apr 20, 2018 | 5.000 | 5.100 | 4.950 | 5.050 | 151,801 | +0.00(+0.00%) |
Apr 19, 2018 | 5.100 | 5.200 | 5.000 | 5.050 | 360,264 | -0.10(-1.94%) |
Apr 18, 2018 | 5.200 | 5.300 | 5.050 | 5.150 | 379,636 | +0.00(+0.00%) |
Apr 17, 2018 | 4.850 | 5.200 | 4.800 | 5.150 | 495,538 | +0.30(+6.19%) |
Apr 16, 2018 | 4.950 | 4.950 | 4.800 | 4.850 | 1,112,262 | -0.05(-1.02%) |
Apr 13, 2018 | 4.950 | 4.950 | 4.850 | 4.900 | 242,052 | -0.05(-1.01%) |
Apr 12, 2018 | 4.750 | 4.950 | 4.700 | 4.950 | 318,416 | +0.20(+4.21%) |
Apr 11, 2018 | 4.800 | 4.850 | 4.700 | 4.750 | 398,758 | -0.05(-1.04%) |
Apr 10, 2018 | 4.850 | 4.950 | 4.800 | 4.800 | 457,713 | +0.00(+0.00%) |
Apr 09, 2018 | 4.750 | 4.900 | 4.700 | 4.800 | 264,141 | +0.10(+2.13%) |
Apr 06, 2018 | 4.850 | 4.900 | 4.600 | 4.700 | 337,796 | -0.15(-3.09%) |
Apr 05, 2018 | 4.800 | 4.900 | 4.750 | 4.850 | 314,201 | +0.15(+3.19%) |
Apr 04, 2018 | 4.550 | 4.750 | 4.500 | 4.700 | 477,633 | +0.10(+2.17%) |
Apr 03, 2018 | 4.650 | 4.800 | 4.600 | 4.600 | 654,387 | -0.05(-1.08%) |
Apr 02, 2018 | 4.950 | 5.000 | 4.600 | 4.650 | 606,752 | -0.35(-7.00%) |
Mar 29, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.900 | 5.050 | 4.900 | 5.000 | 396,031 | +0.10(+2.04%) |
Mar 27, 2018 | 5.100 | 5.100 | 4.850 | 4.900 | 463,437 | -0.20(-3.92%) |
Mar 26, 2018 | 5.000 | 5.125 | 4.900 | 5.100 | 513,911 | +0.15(+3.03%) |
Mar 23, 2018 | 5.000 | 5.100 | 4.900 | 4.950 | 547,682 | -0.10(-1.98%) |
Mar 22, 2018 | 5.100 | 5.250 | 5.050 | 5.050 | 425,731 | -0.12(-2.42%) |
Mar 21, 2018 | 5.250 | 5.300 | 5.150 | 5.175 | 462,710 | +0.00(+0.00%) |
Mar 20, 2018 | 5.250 | 5.300 | 4.750 | 5.175 | 712,982 | -0.12(-2.36%) |
Mar 19, 2018 | 5.400 | 5.500 | 5.250 | 5.300 | 465,938 | -0.10(-1.85%) |
Mar 16, 2018 | 5.550 | 5.600 | 5.315 | 5.400 | 1,932,332 | -0.15(-2.70%) |
Mar 15, 2018 | 5.650 | 5.650 | 5.450 | 5.550 | 1,246,085 | -0.10(-1.77%) |
Mar 14, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 303,789 | -0.05(-0.88%) |
Mar 13, 2018 | 5.650 | 5.800 | 5.600 | 5.700 | 460,204 | +0.05(+0.88%) |
Mar 12, 2018 | 5.750 | 5.800 | 5.600 | 5.650 | 423,281 | -0.15(-2.59%) |
Mar 09, 2018 | 5.600 | 5.800 | 5.550 | 5.800 | 638,693 | +0.20(+3.57%) |
Mar 08, 2018 | 5.600 | 5.700 | 5.562 | 5.600 | 400,668 | +0.00(+0.00%) |
Mar 07, 2018 | 5.500 | 5.600 | 376,906 | -0.05(-0.88%) | ||
Mar 06, 2018 | 5.650 | 5.650 | 5.500 | 5.650 | 499,477 | +0.05(+0.89%) |
Mar 05, 2018 | 5.550 | 5.700 | 5.500 | 5.600 | 591,693 | +0.05(+0.90%) |
Mar 02, 2018 | 5.300 | 5.650 | 5.250 | 5.550 | 588,129 | +0.25(+4.72%) |