Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.200 | 5.210 | 5.100 | 5.140 | 17,475,776 | -0.08(-1.53%) |
May 30, 2018 | 5.140 | 5.270 | 5.130 | 5.220 | 20,029,400 | +0.09(+1.75%) |
May 29, 2018 | 5.110 | 5.200 | 5.090 | 5.130 | 9,958,799 | -0.02(-0.39%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.01(-0.19%) | |
May 24, 2018 | 5.110 | 5.190 | 5.110 | 5.160 | 6,821,474 | +0.02(+0.39%) |
May 23, 2018 | 5.190 | 5.220 | 5.100 | 5.140 | 9,464,980 | -0.04(-0.77%) |
May 22, 2018 | 5.160 | 5.240 | 5.150 | 5.180 | 11,228,136 | +0.02(+0.39%) |
May 21, 2018 | 5.130 | 5.180 | 5.080 | 5.160 | 10,516,643 | +0.05(+0.98%) |
May 18, 2018 | 5.090 | 5.120 | 5.040 | 5.110 | 13,960,347 | +0.02(+0.39%) |
May 17, 2018 | 5.080 | 5.100 | 5.050 | 5.090 | 8,154,898 | +0.02(+0.39%) |
May 16, 2018 | 5.140 | 5.150 | 5.060 | 5.070 | 11,269,425 | -0.06(-1.17%) |
May 15, 2018 | 5.140 | 5.160 | 5.070 | 5.130 | 14,243,368 | -0.01(-0.19%) |
May 14, 2018 | 5.160 | 5.190 | 5.110 | 5.140 | 13,476,408 | -0.02(-0.39%) |
May 11, 2018 | 5.200 | 5.230 | 5.150 | 5.160 | 8,357,922 | -0.02(-0.39%) |
May 10, 2018 | 5.200 | 5.220 | 5.110 | 5.180 | 17,663,280 | +0.00(+0.00%) |
May 09, 2018 | 5.150 | 5.205 | 5.120 | 5.180 | 16,987,564 | +0.03(+0.58%) |
May 08, 2018 | 5.210 | 5.285 | 5.110 | 5.150 | 18,862,712 | -0.09(-1.72%) |
May 07, 2018 | 5.310 | 5.350 | 5.160 | 5.240 | 25,704,294 | -0.04(-0.76%) |
May 04, 2018 | 5.180 | 5.320 | 5.160 | 5.280 | 20,653,008 | +0.07(+1.34%) |
May 03, 2018 | 5.250 | 5.260 | 5.070 | 5.210 | 27,484,280 | +0.04(+0.77%) |
May 02, 2018 | 5.440 | 5.520 | 5.100 | 5.170 | 51,262,848 | -0.25(-4.61%) |
May 01, 2018 | 5.610 | 5.680 | 5.390 | 5.420 | 44,026,852 | -0.19(-3.39%) |
Apr 30, 2018 | 5.830 | 5.960 | 5.500 | 5.610 | 106,744,536 | -0.89(-13.69%) |
Apr 27, 2018 | 6.460 | 6.620 | 6.290 | 6.500 | 58,327,236 | +0.50(+8.33%) |
Apr 26, 2018 | 6.020 | 6.030 | 5.915 | 6.000 | 7,956,293 | -0.02(-0.33%) |
Apr 25, 2018 | 5.920 | 6.040 | 5.760 | 6.020 | 11,419,843 | +0.11(+1.86%) |
Apr 24, 2018 | 5.900 | 5.970 | 5.850 | 5.910 | 7,370,397 | +0.03(+0.51%) |
Apr 23, 2018 | 5.980 | 5.999 | 5.840 | 5.880 | 6,797,586 | -0.12(-2.00%) |
Apr 20, 2018 | 5.970 | 6.040 | 5.920 | 6.000 | 7,741,560 | +0.04(+0.67%) |
Apr 19, 2018 | 6.050 | 6.120 | 5.935 | 5.960 | 10,215,777 | -0.04(-0.67%) |
Apr 18, 2018 | 6.000 | 6.050 | 5.950 | 6.000 | 6,666,318 | +0.05(+0.84%) |
Apr 17, 2018 | 5.900 | 6.070 | 5.860 | 5.950 | 14,118,585 | +0.10(+1.71%) |
Apr 16, 2018 | 5.780 | 5.870 | 5.710 | 5.850 | 6,573,397 | +0.07(+1.21%) |
Apr 13, 2018 | 5.890 | 5.920 | 5.740 | 5.780 | 13,639,457 | -0.10(-1.70%) |
Apr 12, 2018 | 6.000 | 6.080 | 5.850 | 5.880 | 12,983,925 | -0.12(-2.00%) |
Apr 11, 2018 | 6.010 | 6.150 | 5.780 | 6.000 | 38,594,624 | -0.02(-0.33%) |
Apr 10, 2018 | 5.200 | 6.410 | 5.140 | 6.020 | 73,310,928 | +0.88(+17.12%) |
Apr 09, 2018 | 5.170 | 5.220 | 5.120 | 5.140 | 7,161,365 | -0.01(-0.19%) |
Apr 06, 2018 | 5.140 | 5.230 | 5.100 | 5.150 | 8,814,790 | -0.02(-0.39%) |
Apr 05, 2018 | 5.060 | 5.220 | 5.000 | 5.170 | 9,652,556 | +0.11(+2.17%) |
Apr 04, 2018 | 4.870 | 5.110 | 4.870 | 5.060 | 12,616,241 | +0.10(+2.02%) |
Apr 03, 2018 | 4.860 | 4.980 | 4.840 | 4.960 | 11,245,683 | +0.11(+2.27%) |
Apr 02, 2018 | 4.860 | 4.960 | 4.810 | 4.850 | 11,147,626 | -0.03(-0.61%) |
Mar 29, 2018 | 4.880 | 4.880 | 4.880 | 0 | +0.02(+0.41%) | |
Mar 28, 2018 | 4.880 | 4.920 | 4.810 | 4.860 | 11,823,576 | -0.03(-0.61%) |
Mar 27, 2018 | 5.030 | 5.040 | 4.870 | 4.890 | 9,450,787 | -0.12(-2.40%) |
Mar 26, 2018 | 4.960 | 5.020 | 4.900 | 5.010 | 7,687,212 | +0.09(+1.83%) |
Mar 23, 2018 | 5.050 | 5.080 | 4.880 | 4.920 | 10,828,760 | -0.11(-2.19%) |
Mar 22, 2018 | 5.120 | 5.170 | 4.990 | 5.030 | 13,358,289 | -0.13(-2.52%) |
Mar 21, 2018 | 5.200 | 5.250 | 5.090 | 5.160 | 15,150,330 | -0.03(-0.58%) |
Mar 20, 2018 | 5.200 | 5.230 | 5.150 | 5.190 | 14,429,022 | -0.06(-1.14%) |
Mar 19, 2018 | 5.350 | 5.370 | 5.210 | 5.250 | 12,285,904 | -0.11(-2.05%) |
Mar 16, 2018 | 5.260 | 5.380 | 5.205 | 5.360 | 17,391,798 | +0.10(+1.90%) |
Mar 15, 2018 | 5.290 | 5.330 | 5.220 | 5.260 | 11,019,782 | -0.01(-0.19%) |
Mar 14, 2018 | 5.310 | 5.310 | 5.220 | 5.270 | 9,718,026 | -0.02(-0.38%) |
Mar 13, 2018 | 5.280 | 5.320 | 5.180 | 5.290 | 10,459,982 | -0.03(-0.56%) |
Mar 12, 2018 | 5.310 | 5.340 | 5.260 | 5.320 | 8,571,848 | +0.02(+0.38%) |
Mar 09, 2018 | 5.330 | 5.350 | 5.280 | 5.300 | 6,919,081 | -0.01(-0.19%) |
Mar 08, 2018 | 5.340 | 5.355 | 5.230 | 5.310 | 9,488,130 | +0.00(+0.00%) |
Mar 07, 2018 | 5.390 | 5.270 | 5.310 | 7,771,700 | -0.04(-0.75%) | |
Mar 06, 2018 | 5.390 | 5.440 | 5.290 | 5.350 | 7,242,875 | -0.03(-0.56%) |
Mar 05, 2018 | 5.260 | 5.420 | 5.250 | 5.380 | 8,280,468 | +0.09(+1.70%) |
Mar 02, 2018 | 5.210 | 5.290 | 5.160 | 5.290 | 7,643,809 | +0.04(+0.76%) |