Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.253 | 5.263 | 5.118 | 5.167 | 693,716 | -0.09(-1.62%) |
May 30, 2018 | 5.217 | 5.274 | 5.203 | 5.253 | 733,835 | +0.04(+0.82%) |
May 29, 2018 | 5.160 | 5.231 | 5.146 | 5.210 | 429,555 | +0.03(+0.55%) |
May 25, 2018 | 5.182 | 5.182 | 5.182 | 0 | -0.09(-1.75%) | |
May 24, 2018 | 5.288 | 5.352 | 5.253 | 5.274 | 309,818 | -0.04(-0.80%) |
May 23, 2018 | 5.338 | 5.366 | 5.281 | 5.316 | 280,537 | -0.04(-0.79%) |
May 22, 2018 | 5.359 | 5.472 | 5.345 | 5.359 | 404,734 | +0.01(+0.13%) |
May 21, 2018 | 5.302 | 5.359 | 5.260 | 5.352 | 364,264 | +0.09(+1.75%) |
May 18, 2018 | 5.309 | 5.345 | 5.238 | 5.260 | 501,336 | -0.01(-0.27%) |
May 17, 2018 | 5.309 | 5.352 | 5.267 | 5.274 | 396,769 | -0.01(-0.27%) |
May 16, 2018 | 5.359 | 5.380 | 5.281 | 5.288 | 523,528 | -0.06(-1.06%) |
May 15, 2018 | 5.423 | 5.444 | 5.338 | 5.345 | 573,954 | -0.08(-1.44%) |
May 14, 2018 | 5.501 | 5.515 | 5.416 | 5.423 | 780,341 | -0.04(-0.78%) |
May 11, 2018 | 5.508 | 5.515 | 5.437 | 5.465 | 499,868 | +0.00(+0.00%) |
May 10, 2018 | 5.359 | 5.476 | 5.330 | 5.465 | 871,265 | +0.12(+2.25%) |
May 09, 2018 | 5.352 | 5.380 | 5.267 | 5.345 | 1,055,530 | +0.05(+0.94%) |
May 08, 2018 | 5.260 | 5.323 | 5.175 | 5.295 | 1,107,676 | +0.05(+0.95%) |
May 07, 2018 | 5.175 | 5.302 | 5.111 | 5.245 | 1,120,035 | +0.11(+2.21%) |
May 04, 2018 | 5.089 | 5.160 | 5.061 | 5.132 | 889,954 | +0.04(+0.84%) |
May 03, 2018 | 4.955 | 5.104 | 4.898 | 5.089 | 984,912 | +0.13(+2.72%) |
May 02, 2018 | 4.572 | 4.976 | 4.430 | 4.955 | 1,095,982 | +0.16(+3.25%) |
May 01, 2018 | 4.813 | 4.863 | 4.693 | 4.799 | 379,840 | -0.01(-0.29%) |
Apr 30, 2018 | 4.813 | 4.841 | 4.770 | 4.813 | 370,726 | +0.01(+0.30%) |
Apr 27, 2018 | 4.770 | 4.841 | 4.735 | 4.799 | 270,790 | +0.01(+0.30%) |
Apr 26, 2018 | 4.891 | 4.905 | 4.778 | 4.785 | 424,811 | -0.04(-0.74%) |
Apr 25, 2018 | 4.820 | 4.863 | 4.792 | 4.820 | 456,740 | -0.02(-0.44%) |
Apr 24, 2018 | 4.969 | 5.019 | 4.770 | 4.841 | 804,163 | -0.12(-2.43%) |
Apr 23, 2018 | 4.969 | 4.976 | 4.852 | 4.962 | 645,245 | -0.01(-0.14%) |
Apr 20, 2018 | 4.841 | 5.004 | 4.841 | 4.969 | 1,212,035 | +0.13(+2.79%) |
Apr 19, 2018 | 4.735 | 4.852 | 4.735 | 4.834 | 703,984 | +0.11(+2.25%) |
Apr 18, 2018 | 4.714 | 4.763 | 4.676 | 4.728 | 808,131 | +0.03(+0.74%) |
Apr 17, 2018 | 4.714 | 4.735 | 4.637 | 4.693 | 1,163,826 | -0.01(-0.15%) |
Apr 16, 2018 | 4.637 | 4.721 | 4.602 | 4.700 | 590,559 | +0.08(+1.82%) |
Apr 13, 2018 | 4.651 | 4.672 | 4.581 | 4.616 | 660,192 | -0.04(-0.90%) |
Apr 12, 2018 | 4.679 | 4.707 | 4.630 | 4.658 | 521,363 | -0.03(-0.74%) |
Apr 11, 2018 | 4.658 | 4.756 | 4.658 | 4.693 | 698,918 | +0.04(+0.90%) |
Apr 10, 2018 | 4.686 | 4.686 | 4.581 | 4.651 | 770,062 | +0.03(+0.60%) |
Apr 09, 2018 | 4.686 | 4.693 | 4.602 | 4.623 | 468,986 | -0.01(-0.30%) |
Apr 06, 2018 | 4.721 | 4.777 | 4.592 | 4.637 | 685,187 | -0.14(-2.92%) |
Apr 05, 2018 | 4.560 | 4.784 | 4.539 | 4.777 | 1,160,602 | +0.27(+6.05%) |
Apr 04, 2018 | 4.504 | 4.539 | 4.463 | 4.504 | 556,360 | -0.08(-1.83%) |
Apr 03, 2018 | 4.518 | 4.623 | 4.463 | 4.588 | 1,225,992 | +0.11(+2.50%) |
Apr 02, 2018 | 4.330 | 4.497 | 4.309 | 4.477 | 851,078 | +0.12(+2.72%) |
Mar 29, 2018 | 4.358 | 4.358 | 4.358 | 0 | +0.07(+1.63%) | |
Mar 28, 2018 | 4.323 | 4.351 | 4.274 | 4.288 | 540,168 | -0.03(-0.65%) |
Mar 27, 2018 | 4.358 | 4.414 | 4.295 | 4.316 | 644,517 | -0.02(-0.48%) |
Mar 26, 2018 | 4.400 | 4.442 | 4.246 | 4.337 | 754,705 | +0.01(+0.16%) |
Mar 23, 2018 | 4.456 | 4.511 | 4.330 | 4.330 | 767,834 | -0.13(-2.82%) |
Mar 22, 2018 | 4.546 | 4.546 | 4.449 | 4.456 | 509,784 | -0.13(-2.74%) |
Mar 21, 2018 | 4.470 | 4.616 | 4.470 | 4.581 | 543,885 | +0.13(+2.82%) |
Mar 20, 2018 | 4.525 | 4.574 | 4.449 | 4.456 | 685,449 | -0.06(-1.39%) |
Mar 19, 2018 | 4.574 | 4.592 | 4.449 | 4.518 | 642,384 | -0.08(-1.67%) |
Mar 16, 2018 | 4.511 | 4.623 | 4.504 | 4.595 | 881,829 | +0.10(+2.17%) |
Mar 15, 2018 | 4.546 | 4.588 | 4.477 | 4.497 | 461,711 | -0.03(-0.77%) |
Mar 14, 2018 | 4.511 | 4.561 | 4.491 | 4.532 | 610,799 | +0.04(+0.93%) |
Mar 13, 2018 | 4.497 | 4.553 | 4.470 | 4.491 | 766,897 | +0.00(+0.00%) |
Mar 12, 2018 | 4.414 | 4.491 | 4.414 | 4.491 | 530,584 | +0.08(+1.74%) |
Mar 09, 2018 | 4.414 | 4.452 | 4.386 | 4.414 | 660,656 | +0.02(+0.48%) |
Mar 08, 2018 | 4.267 | 4.400 | 4.260 | 4.393 | 724,002 | +0.13(+3.11%) |
Mar 07, 2018 | 4.274 | 4.176 | 4.260 | 833,041 | +0.01(+0.33%) | |
Mar 06, 2018 | 4.288 | 4.314 | 4.197 | 4.246 | 527,349 | -0.03(-0.65%) |
Mar 05, 2018 | 4.218 | 4.281 | 4.162 | 4.274 | 860,235 | +0.05(+1.16%) |
Mar 02, 2018 | 4.099 | 4.236 | 4.065 | 4.225 | 1,191,982 | +0.09(+2.20%) |