Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.830 | 4.875 | 4.815 | 4.840 | 1,180,984 | -0.01(-0.21%) |
May 30, 2018 | 4.890 | 4.900 | 4.820 | 4.850 | 1,304,322 | +0.00(+0.00%) |
May 29, 2018 | 4.790 | 4.880 | 4.760 | 4.850 | 957,398 | -0.01(-0.21%) |
May 25, 2018 | 4.860 | 4.860 | 4.860 | 0 | +0.05(+1.04%) | |
May 24, 2018 | 4.660 | 4.830 | 4.630 | 4.810 | 1,154,166 | +0.15(+3.22%) |
May 23, 2018 | 4.550 | 4.680 | 4.540 | 4.660 | 759,286 | +0.08(+1.75%) |
May 22, 2018 | 4.670 | 4.800 | 4.565 | 4.580 | 1,120,144 | -0.09(-1.93%) |
May 21, 2018 | 4.790 | 4.790 | 4.670 | 4.670 | 1,280,936 | -0.16(-3.31%) |
May 18, 2018 | 4.830 | 4.895 | 4.820 | 4.830 | 760,494 | -0.03(-0.62%) |
May 17, 2018 | 4.940 | 4.940 | 4.840 | 4.860 | 579,012 | -0.06(-1.22%) |
May 16, 2018 | 4.880 | 4.940 | 4.860 | 4.920 | 1,142,175 | +0.04(+0.82%) |
May 15, 2018 | 4.850 | 4.900 | 4.699 | 4.880 | 1,506,454 | -0.04(-0.81%) |
May 14, 2018 | 4.930 | 4.970 | 4.870 | 4.920 | 1,168,472 | +0.02(+0.41%) |
May 11, 2018 | 4.890 | 4.960 | 4.860 | 4.900 | 989,572 | +0.06(+1.24%) |
May 10, 2018 | 4.840 | 4.930 | 4.810 | 4.840 | 857,989 | +0.04(+0.83%) |
May 09, 2018 | 4.860 | 4.950 | 4.750 | 4.800 | 1,903,296 | -0.09(-1.84%) |
May 08, 2018 | 4.720 | 4.905 | 4.650 | 4.890 | 1,010,499 | +0.14(+2.95%) |
May 07, 2018 | 4.970 | 5.010 | 4.740 | 4.750 | 1,464,861 | -0.27(-5.38%) |
May 04, 2018 | 4.930 | 5.045 | 4.930 | 5.020 | 818,461 | +0.06(+1.21%) |
May 03, 2018 | 5.040 | 5.040 | 4.910 | 4.960 | 886,593 | +0.04(+0.81%) |
May 02, 2018 | 4.910 | 5.030 | 4.900 | 4.920 | 2,236,286 | +0.02(+0.41%) |
May 01, 2018 | 4.760 | 4.920 | 4.700 | 4.900 | 1,091,883 | +0.12(+2.51%) |
Apr 30, 2018 | 4.730 | 4.850 | 4.710 | 4.780 | 1,353,227 | +0.03(+0.63%) |
Apr 27, 2018 | 4.730 | 4.790 | 4.700 | 4.750 | 406,749 | +0.03(+0.64%) |
Apr 26, 2018 | 4.800 | 4.810 | 4.690 | 4.720 | 656,686 | -0.06(-1.26%) |
Apr 25, 2018 | 4.750 | 4.840 | 4.740 | 4.780 | 1,456,993 | -0.02(-0.42%) |
Apr 24, 2018 | 4.600 | 4.940 | 4.580 | 4.800 | 1,777,679 | +0.18(+3.90%) |
Apr 23, 2018 | 4.740 | 4.740 | 4.600 | 4.620 | 839,108 | -0.19(-3.95%) |
Apr 20, 2018 | 4.690 | 4.825 | 4.670 | 4.810 | 1,384,064 | +0.09(+1.91%) |
Apr 19, 2018 | 4.620 | 4.730 | 4.580 | 4.720 | 984,199 | +0.09(+1.94%) |
Apr 18, 2018 | 4.660 | 4.680 | 4.585 | 4.630 | 1,294,644 | +0.02(+0.43%) |
Apr 17, 2018 | 4.690 | 4.690 | 4.600 | 4.610 | 566,519 | -0.07(-1.50%) |
Apr 16, 2018 | 4.620 | 4.690 | 4.590 | 4.680 | 640,944 | +0.03(+0.65%) |
Apr 13, 2018 | 4.650 | 4.675 | 4.600 | 4.650 | 767,336 | +0.03(+0.65%) |
Apr 12, 2018 | 4.630 | 4.660 | 4.550 | 4.620 | 725,213 | -0.03(-0.65%) |
Apr 11, 2018 | 4.640 | 4.790 | 4.550 | 4.650 | 2,694,531 | +0.04(+0.87%) |
Apr 10, 2018 | 4.670 | 4.670 | 4.575 | 4.610 | 644,349 | -0.04(-0.86%) |
Apr 09, 2018 | 4.680 | 4.680 | 4.580 | 4.650 | 751,966 | +0.00(+0.00%) |
Apr 06, 2018 | 4.540 | 4.690 | 4.530 | 4.650 | 1,419,223 | +0.15(+3.33%) |
Apr 05, 2018 | 4.420 | 4.640 | 4.410 | 4.500 | 1,636,875 | -0.07(-1.53%) |
Apr 04, 2018 | 4.600 | 4.715 | 4.540 | 4.570 | 1,785,352 | +0.00(+0.00%) |
Apr 03, 2018 | 4.480 | 4.580 | 4.450 | 4.570 | 1,350,916 | +0.06(+1.33%) |
Apr 02, 2018 | 4.390 | 4.510 | 4.320 | 4.510 | 1,998,575 | +0.18(+4.16%) |
Mar 29, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.02(+0.46%) | |
Mar 28, 2018 | 4.450 | 4.456 | 4.284 | 4.310 | 862,243 | -0.17(-3.79%) |
Mar 27, 2018 | 4.650 | 4.650 | 4.440 | 4.480 | 1,394,148 | -0.20(-4.27%) |
Mar 26, 2018 | 4.640 | 4.720 | 4.580 | 4.680 | 1,381,464 | +0.07(+1.52%) |
Mar 23, 2018 | 4.540 | 4.640 | 4.460 | 4.610 | 2,347,073 | +0.15(+3.36%) |
Mar 22, 2018 | 4.430 | 4.480 | 4.350 | 4.460 | 1,234,454 | +0.02(+0.45%) |
Mar 21, 2018 | 4.440 | 4.560 | 4.320 | 4.440 | 1,348,746 | +0.02(+0.45%) |
Mar 20, 2018 | 4.340 | 4.430 | 4.280 | 4.420 | 1,452,173 | +0.03(+0.68%) |
Mar 19, 2018 | 4.000 | 4.580 | 3.930 | 4.390 | 5,347,963 | +0.31(+7.60%) |
Mar 16, 2018 | 4.180 | 4.190 | 4.040 | 4.080 | 4,294,954 | -0.12(-2.86%) |
Mar 15, 2018 | 3.940 | 4.210 | 3.940 | 4.200 | 2,435,996 | +0.21(+5.26%) |
Mar 14, 2018 | 3.950 | 4.010 | 3.900 | 3.990 | 705,247 | +0.02(+0.50%) |
Mar 13, 2018 | 4.030 | 4.050 | 3.950 | 3.970 | 812,243 | -0.03(-0.75%) |
Mar 12, 2018 | 3.970 | 4.020 | 3.920 | 4.000 | 1,463,336 | +0.04(+1.01%) |
Mar 09, 2018 | 4.000 | 4.010 | 3.930 | 3.960 | 715,220 | -0.05(-1.25%) |
Mar 08, 2018 | 4.000 | 4.030 | 3.920 | 4.010 | 454,834 | +0.02(+0.50%) |
Mar 07, 2018 | 3.960 | 3.990 | 1,029,498 | -0.11(-2.68%) | ||
Mar 06, 2018 | 4.090 | 4.180 | 4.070 | 4.100 | 1,091,788 | +0.07(+1.74%) |
Mar 05, 2018 | 3.880 | 4.060 | 3.880 | 4.030 | 1,480,859 | +0.15(+3.87%) |
Mar 02, 2018 | 4.060 | 4.060 | 3.870 | 3.880 | 1,353,634 | -0.13(-3.24%) |