Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.381 | 5.414 | 5.343 | 5.343 | 3,138 | -0.05(-1.00%) |
May 30, 2018 | 5.381 | 5.513 | 5.381 | 5.397 | 11,685 | +0.02(+0.29%) |
May 29, 2018 | 5.652 | 5.652 | 5.381 | 5.381 | 16,846 | +0.01(+0.21%) |
May 25, 2018 | 5.370 | 5.370 | 5.370 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.408 | 5.535 | 5.387 | 5.387 | 936 | -0.01(-0.10%) |
May 23, 2018 | 5.435 | 5.435 | 5.312 | 5.392 | 8,614 | -0.12(-2.16%) |
May 22, 2018 | 5.383 | 5.583 | 5.383 | 5.511 | 11,451 | +0.15(+2.87%) |
May 21, 2018 | 5.301 | 5.368 | 5.301 | 5.357 | 3,067 | -0.13(-2.41%) |
May 18, 2018 | 5.296 | 5.490 | 5.157 | 5.490 | 3,687 | +0.08(+1.43%) |
May 17, 2018 | 5.397 | 5.420 | 5.307 | 5.412 | 6,222 | +0.28(+5.43%) |
May 16, 2018 | 5.366 | 5.614 | 5.126 | 5.133 | 33,580 | -0.16(-3.07%) |
May 15, 2018 | 5.023 | 5.412 | 5.008 | 5.296 | 27,657 | +0.28(+5.56%) |
May 14, 2018 | 4.886 | 5.193 | 4.886 | 5.017 | 30,676 | +0.07(+1.41%) |
May 11, 2018 | 4.762 | 5.015 | 4.762 | 4.948 | 7,334 | +0.21(+4.41%) |
May 10, 2018 | 5.110 | 5.163 | 4.723 | 4.739 | 35,069 | -0.52(-9.87%) |
May 09, 2018 | 4.739 | 5.280 | 4.715 | 5.257 | 22,153 | +0.61(+13.17%) |
May 08, 2018 | 4.320 | 5.033 | 4.297 | 4.646 | 53,653 | +0.24(+5.45%) |
May 07, 2018 | 4.336 | 4.406 | 4.297 | 4.406 | 19,593 | +0.11(+2.52%) |
May 04, 2018 | 4.495 | 4.529 | 4.297 | 4.297 | 7,692 | -0.13(-2.97%) |
May 03, 2018 | 4.390 | 4.530 | 4.328 | 4.429 | 6,713 | +0.09(+2.00%) |
May 02, 2018 | 4.429 | 4.429 | 4.337 | 4.342 | 7,601 | -0.09(-1.96%) |
May 01, 2018 | 4.490 | 4.530 | 4.413 | 4.429 | 9,315 | -0.02(-0.52%) |
Apr 30, 2018 | 4.545 | 4.577 | 4.452 | 4.452 | 8,955 | +0.00(+0.00%) |
Apr 27, 2018 | 4.615 | 4.615 | 4.452 | 4.452 | 15,167 | -0.17(-3.69%) |
Apr 26, 2018 | 4.328 | 4.622 | 4.328 | 4.622 | 7,569 | +0.30(+6.99%) |
Apr 25, 2018 | 4.568 | 4.568 | 4.290 | 4.320 | 17,913 | -0.26(-5.58%) |
Apr 24, 2018 | 5.002 | 5.002 | 4.483 | 4.576 | 14,341 | -0.31(-6.34%) |
Apr 23, 2018 | 4.839 | 4.886 | 4.839 | 4.886 | 1,629 | -0.01(-0.16%) |
Apr 20, 2018 | 4.893 | 4.979 | 4.811 | 4.893 | 4,357 | +0.16(+3.44%) |
Apr 19, 2018 | 4.838 | 4.838 | 4.731 | 4.731 | 1,097 | -0.07(-1.46%) |
Apr 18, 2018 | 4.918 | 4.955 | 4.723 | 4.801 | 8,190 | +0.07(+1.53%) |
Apr 17, 2018 | 4.731 | 4.793 | 4.723 | 4.729 | 5,725 | -0.11(-2.29%) |
Apr 16, 2018 | 4.661 | 5.011 | 4.661 | 4.839 | 5,379 | +0.26(+5.75%) |
Apr 13, 2018 | 4.607 | 4.607 | 4.336 | 4.576 | 25,187 | -0.06(-1.37%) |
Apr 12, 2018 | 4.855 | 4.855 | 4.530 | 4.639 | 25,294 | -0.25(-5.19%) |
Apr 11, 2018 | 4.878 | 5.186 | 4.530 | 4.893 | 40,622 | +0.02(+0.32%) |
Apr 10, 2018 | 4.986 | 5.069 | 4.878 | 4.878 | 4,619 | -0.10(-2.02%) |
Apr 09, 2018 | 5.033 | 5.033 | 4.979 | 4.979 | 3,209 | -0.06(-1.23%) |
Apr 06, 2018 | 5.242 | 5.250 | 4.955 | 5.041 | 6,513 | -0.14(-2.69%) |
Apr 05, 2018 | 5.157 | 5.327 | 5.157 | 5.180 | 3,481 | +0.16(+3.24%) |
Apr 04, 2018 | 4.893 | 5.443 | 4.893 | 5.017 | 9,187 | +0.17(+3.51%) |
Apr 03, 2018 | 5.017 | 5.508 | 4.847 | 4.847 | 5,204 | -0.25(-4.86%) |
Apr 02, 2018 | 5.226 | 5.265 | 4.816 | 5.095 | 19,246 | -0.23(-4.27%) |
Mar 29, 2018 | 5.322 | 5.322 | 5.322 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 5.505 | 5.552 | 5.304 | 5.312 | 9,834 | -0.14(-2.56%) |
Mar 27, 2018 | 5.245 | 5.466 | 5.063 | 5.451 | 7,845 | +0.21(+4.03%) |
Mar 26, 2018 | 5.314 | 5.314 | 5.240 | 5.240 | 1,878 | +0.02(+0.48%) |
Mar 23, 2018 | 5.215 | 5.215 | 5.162 | 5.215 | 1,162 | -0.11(-2.14%) |
Mar 22, 2018 | 5.321 | 5.329 | 5.086 | 5.329 | 14,021 | +0.09(+1.74%) |
Mar 21, 2018 | 5.195 | 5.238 | 5.063 | 5.238 | 13,719 | +0.14(+2.69%) |
Mar 20, 2018 | 5.117 | 5.200 | 5.101 | 5.101 | 13,320 | -0.10(-1.90%) |
Mar 19, 2018 | 5.253 | 5.253 | 5.101 | 5.200 | 2,490 | -0.05(-1.02%) |
Mar 16, 2018 | 5.264 | 5.264 | 5.114 | 5.253 | 15,594 | +0.14(+2.83%) |
Mar 15, 2018 | 5.192 | 5.192 | 5.108 | 5.108 | 10,786 | -0.02(-0.33%) |
Mar 14, 2018 | 5.211 | 5.211 | 5.104 | 5.125 | 4,758 | -0.17(-3.14%) |
Mar 13, 2018 | 5.322 | 5.322 | 5.108 | 5.291 | 8,770 | +0.10(+1.91%) |
Mar 12, 2018 | 5.223 | 5.276 | 5.120 | 5.192 | 21,369 | -0.08(-1.45%) |
Mar 09, 2018 | 5.177 | 5.322 | 5.160 | 5.268 | 10,367 | -0.03(-0.57%) |
Mar 08, 2018 | 5.329 | 5.329 | 5.184 | 5.299 | 13,979 | +0.05(+0.87%) |
Mar 07, 2018 | 5.588 | 5.648 | 5.139 | 5.253 | 60,904 | -0.30(-5.48%) |
Mar 06, 2018 | 5.877 | 5.884 | 5.443 | 5.558 | 42,713 | -0.32(-5.44%) |
Mar 05, 2018 | 5.961 | 6.227 | 5.474 | 5.877 | 67,334 | -0.02(-0.26%) |
Mar 02, 2018 | 6.014 | 6.115 | 5.755 | 5.893 | 36,424 | -0.35(-5.61%) |