Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.580 | 4.612 | 4.557 | 4.604 | 9,079,621 | +0.00(+0.02%) |
May 30, 2018 | 4.480 | 4.608 | 4.471 | 4.603 | 8,319,570 | +0.12(+2.59%) |
May 29, 2018 | 4.470 | 4.503 | 4.436 | 4.487 | 5,332,299 | +0.01(+0.30%) |
May 25, 2018 | 4.474 | 4.474 | 4.474 | 0 | +0.02(+0.40%) | |
May 24, 2018 | 4.494 | 4.500 | 4.417 | 4.456 | 6,599,469 | -0.03(-0.75%) |
May 23, 2018 | 4.433 | 4.500 | 4.422 | 4.489 | 8,030,371 | +0.07(+1.53%) |
May 22, 2018 | 4.412 | 4.435 | 4.380 | 4.422 | 8,061,567 | +0.01(+0.26%) |
May 21, 2018 | 4.389 | 4.432 | 4.355 | 4.410 | 8,734,131 | +0.03(+0.80%) |
May 18, 2018 | 4.361 | 4.381 | 4.354 | 4.375 | 12,521,809 | +0.02(+0.36%) |
May 17, 2018 | 4.398 | 4.426 | 4.346 | 4.360 | 7,439,364 | -0.03(-0.69%) |
May 16, 2018 | 4.446 | 4.450 | 4.378 | 4.390 | 8,818,810 | -0.05(-1.06%) |
May 15, 2018 | 4.500 | 4.516 | 4.427 | 4.437 | 8,124,057 | -0.10(-2.19%) |
May 14, 2018 | 4.572 | 4.579 | 4.514 | 4.536 | 10,681,766 | -0.03(-0.61%) |
May 11, 2018 | 4.597 | 4.614 | 4.557 | 4.564 | 3,877,730 | -0.02(-0.51%) |
May 10, 2018 | 4.624 | 4.643 | 4.564 | 4.588 | 11,492,529 | -0.02(-0.34%) |
May 09, 2018 | 4.572 | 4.616 | 4.564 | 4.603 | 17,277,368 | +0.03(+0.56%) |
May 08, 2018 | 4.596 | 4.600 | 4.539 | 4.578 | 8,040,112 | -0.02(-0.53%) |
May 07, 2018 | 4.596 | 4.608 | 4.559 | 4.602 | 5,672,697 | +0.02(+0.37%) |
May 04, 2018 | 4.536 | 4.597 | 4.530 | 4.586 | 4,950,742 | +0.04(+0.98%) |
May 03, 2018 | 4.534 | 4.590 | 4.522 | 4.541 | 5,072,769 | -0.00(-0.10%) |
May 02, 2018 | 4.571 | 4.581 | 4.515 | 4.545 | 5,634,427 | -0.04(-0.93%) |
May 01, 2018 | 4.538 | 4.600 | 4.523 | 4.588 | 7,545,798 | +0.05(+1.18%) |
Apr 30, 2018 | 4.576 | 4.592 | 4.529 | 4.534 | 8,879,922 | -0.04(-0.81%) |
Apr 27, 2018 | 4.493 | 4.586 | 4.484 | 4.571 | 6,796,936 | +0.08(+1.79%) |
Apr 26, 2018 | 4.410 | 4.523 | 4.397 | 4.491 | 10,614,754 | +0.10(+2.19%) |
Apr 25, 2018 | 4.372 | 4.428 | 4.348 | 4.395 | 9,803,248 | +0.01(+0.20%) |
Apr 24, 2018 | 4.406 | 4.425 | 4.363 | 4.386 | 12,571,478 | -0.01(-0.20%) |
Apr 23, 2018 | 4.404 | 4.420 | 4.375 | 4.395 | 8,553,803 | -0.01(-0.13%) |
Apr 20, 2018 | 4.466 | 4.469 | 4.389 | 4.400 | 9,146,335 | -0.05(-1.23%) |
Apr 19, 2018 | 4.511 | 4.514 | 4.439 | 4.455 | 8,497,105 | -0.08(-1.68%) |
Apr 18, 2018 | 4.579 | 4.587 | 4.528 | 4.531 | 8,850,409 | -0.05(-1.00%) |
Apr 17, 2018 | 4.558 | 4.605 | 4.526 | 4.577 | 13,747,122 | +0.02(+0.42%) |
Apr 16, 2018 | 4.579 | 4.603 | 4.532 | 4.558 | 13,765,845 | -0.01(-0.15%) |
Apr 13, 2018 | 4.554 | 4.584 | 4.530 | 4.564 | 8,010,760 | +0.02(+0.42%) |
Apr 12, 2018 | 4.611 | 4.611 | 4.541 | 4.545 | 6,959,955 | -0.06(-1.31%) |
Apr 11, 2018 | 4.597 | 4.638 | 4.589 | 4.606 | 5,173,270 | +0.00(+0.05%) |
Apr 10, 2018 | 4.602 | 4.621 | 4.580 | 4.603 | 6,254,224 | +0.02(+0.41%) |
Apr 09, 2018 | 4.590 | 4.620 | 4.568 | 4.584 | 7,694,061 | -0.00(-0.05%) |
Apr 06, 2018 | 4.614 | 4.638 | 4.574 | 4.587 | 7,883,683 | -0.02(-0.46%) |
Apr 05, 2018 | 4.603 | 4.612 | 4.603 | 4.608 | 4,614,889 | +0.00(+0.05%) |
Apr 04, 2018 | 4.571 | 4.629 | 4.557 | 4.606 | 7,832,313 | +0.01(+0.22%) |
Apr 03, 2018 | 4.521 | 4.619 | 4.490 | 4.596 | 8,802,469 | +0.07(+1.66%) |
Apr 02, 2018 | 4.551 | 4.571 | 4.492 | 4.521 | 14,120,743 | -0.03(-0.66%) |
Mar 29, 2018 | 4.551 | 4.551 | 4.551 | 0 | +0.02(+0.42%) | |
Mar 28, 2018 | 4.438 | 4.554 | 4.438 | 4.532 | 11,662,040 | +0.12(+2.60%) |
Mar 27, 2018 | 4.367 | 4.465 | 4.325 | 4.417 | 9,015,399 | +0.05(+1.15%) |
Mar 26, 2018 | 4.325 | 4.378 | 4.323 | 4.367 | 6,903,750 | +0.05(+1.24%) |
Mar 23, 2018 | 4.371 | 4.395 | 4.289 | 4.313 | 12,050,400 | -0.05(-1.25%) |
Mar 22, 2018 | 4.430 | 4.491 | 4.367 | 4.368 | 10,516,043 | -0.08(-1.71%) |
Mar 21, 2018 | 4.468 | 4.481 | 4.414 | 4.444 | 8,093,425 | -0.04(-0.80%) |
Mar 20, 2018 | 4.520 | 4.542 | 4.456 | 4.479 | 13,620,877 | -0.04(-0.86%) |
Mar 19, 2018 | 4.535 | 4.535 | 4.484 | 4.519 | 7,319,536 | -0.03(-0.57%) |
Mar 16, 2018 | 4.500 | 4.553 | 4.483 | 4.544 | 12,944,606 | +0.05(+1.07%) |
Mar 15, 2018 | 4.495 | 4.529 | 4.464 | 4.496 | 7,745,879 | -0.00(-0.10%) |
Mar 14, 2018 | 4.474 | 4.515 | 4.468 | 4.501 | 19,621,018 | +0.03(+0.62%) |
Mar 13, 2018 | 4.497 | 4.516 | 4.455 | 4.473 | 7,741,876 | +0.00(+0.02%) |
Mar 12, 2018 | 4.467 | 4.481 | 4.425 | 4.472 | 12,590,174 | +0.01(+0.13%) |
Mar 09, 2018 | 4.359 | 4.467 | 4.348 | 4.466 | 17,664,322 | +0.11(+2.54%) |
Mar 08, 2018 | 4.335 | 4.372 | 4.322 | 4.356 | 9,970,314 | +0.02(+0.46%) |
Mar 07, 2018 | 4.362 | 4.335 | 9,994,490 | +0.02(+0.52%) | ||
Mar 06, 2018 | 4.324 | 4.332 | 4.265 | 4.313 | 12,920,958 | -0.02(-0.36%) |
Mar 05, 2018 | 4.282 | 4.340 | 4.263 | 4.329 | 11,690,729 | +0.04(+0.91%) |
Mar 02, 2018 | 4.296 | 4.337 | 4.271 | 4.290 | 10,142,619 | -0.01(-0.18%) |