Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.404 | 5.437 | 5.365 | 5.365 | 3,125 | -0.05(-1.00%) |
May 30, 2018 | 5.404 | 5.536 | 5.404 | 5.420 | 11,636 | +0.02(+0.29%) |
May 29, 2018 | 5.676 | 5.676 | 5.404 | 5.404 | 16,775 | +0.01(+0.21%) |
May 25, 2018 | 5.392 | 5.392 | 5.392 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.431 | 5.558 | 5.410 | 5.410 | 932 | -0.01(-0.10%) |
May 23, 2018 | 5.458 | 5.458 | 5.335 | 5.415 | 8,578 | -0.12(-2.16%) |
May 22, 2018 | 5.406 | 5.606 | 5.406 | 5.534 | 11,403 | +0.15(+2.87%) |
May 21, 2018 | 5.323 | 5.391 | 5.323 | 5.380 | 3,054 | -0.13(-2.41%) |
May 18, 2018 | 5.318 | 5.513 | 5.178 | 5.513 | 3,671 | +0.08(+1.43%) |
May 17, 2018 | 5.420 | 5.443 | 5.329 | 5.435 | 6,196 | +0.28(+5.43%) |
May 16, 2018 | 5.388 | 5.637 | 5.147 | 5.155 | 33,439 | -0.16(-3.07%) |
May 15, 2018 | 5.044 | 5.435 | 5.029 | 5.318 | 27,541 | +0.28(+5.56%) |
May 14, 2018 | 4.907 | 5.215 | 4.907 | 5.039 | 30,547 | +0.07(+1.41%) |
May 11, 2018 | 4.782 | 5.036 | 4.782 | 4.969 | 7,303 | +0.21(+4.41%) |
May 10, 2018 | 5.132 | 5.185 | 4.743 | 4.759 | 34,922 | -0.52(-9.87%) |
May 09, 2018 | 4.759 | 5.302 | 4.735 | 5.280 | 22,060 | +0.61(+13.17%) |
May 08, 2018 | 4.338 | 5.054 | 4.315 | 4.665 | 53,428 | +0.24(+5.45%) |
May 07, 2018 | 4.354 | 4.424 | 4.315 | 4.424 | 19,511 | +0.11(+2.52%) |
May 04, 2018 | 4.514 | 4.549 | 4.315 | 4.315 | 7,659 | -0.13(-2.97%) |
May 03, 2018 | 4.409 | 4.549 | 4.347 | 4.448 | 6,685 | +0.09(+2.00%) |
May 02, 2018 | 4.448 | 4.448 | 4.355 | 4.360 | 7,569 | -0.09(-1.96%) |
May 01, 2018 | 4.509 | 4.549 | 4.432 | 4.448 | 9,276 | -0.02(-0.52%) |
Apr 30, 2018 | 4.564 | 4.596 | 4.471 | 4.471 | 8,917 | +0.00(+0.00%) |
Apr 27, 2018 | 4.634 | 4.634 | 4.471 | 4.471 | 15,103 | -0.17(-3.69%) |
Apr 26, 2018 | 4.347 | 4.642 | 4.347 | 4.642 | 7,537 | +0.30(+6.99%) |
Apr 25, 2018 | 4.588 | 4.588 | 4.308 | 4.339 | 17,838 | -0.26(-5.58%) |
Apr 24, 2018 | 5.023 | 5.023 | 4.502 | 4.595 | 14,280 | -0.31(-6.34%) |
Apr 23, 2018 | 4.860 | 4.906 | 4.860 | 4.906 | 1,623 | -0.01(-0.16%) |
Apr 20, 2018 | 4.914 | 5.000 | 4.831 | 4.914 | 4,339 | +0.16(+3.44%) |
Apr 19, 2018 | 4.858 | 4.858 | 4.751 | 4.751 | 1,093 | -0.07(-1.46%) |
Apr 18, 2018 | 4.939 | 4.976 | 4.743 | 4.821 | 8,156 | +0.07(+1.53%) |
Apr 17, 2018 | 4.751 | 4.813 | 4.743 | 4.748 | 5,701 | -0.11(-2.29%) |
Apr 16, 2018 | 4.681 | 5.032 | 4.681 | 4.860 | 5,356 | +0.26(+5.75%) |
Apr 13, 2018 | 4.626 | 4.626 | 4.354 | 4.595 | 25,081 | -0.06(-1.37%) |
Apr 12, 2018 | 4.875 | 4.875 | 4.549 | 4.659 | 25,188 | -0.26(-5.19%) |
Apr 11, 2018 | 4.899 | 5.208 | 4.549 | 4.914 | 40,451 | +0.02(+0.32%) |
Apr 10, 2018 | 5.008 | 5.091 | 4.899 | 4.899 | 4,600 | -0.10(-2.02%) |
Apr 09, 2018 | 5.054 | 5.054 | 5.000 | 5.000 | 3,195 | -0.06(-1.23%) |
Apr 06, 2018 | 5.264 | 5.272 | 4.976 | 5.062 | 6,485 | -0.14(-2.69%) |
Apr 05, 2018 | 5.179 | 5.349 | 5.179 | 5.202 | 3,467 | +0.16(+3.24%) |
Apr 04, 2018 | 4.914 | 5.466 | 4.914 | 5.039 | 9,149 | +0.17(+3.51%) |
Apr 03, 2018 | 5.039 | 5.532 | 4.867 | 4.867 | 5,182 | -0.25(-4.86%) |
Apr 02, 2018 | 5.248 | 5.287 | 4.836 | 5.116 | 19,165 | -0.23(-4.27%) |
Mar 29, 2018 | 5.345 | 5.345 | 5.345 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 5.528 | 5.575 | 5.326 | 5.334 | 9,793 | -0.14(-2.56%) |
Mar 27, 2018 | 5.268 | 5.489 | 5.084 | 5.474 | 7,812 | +0.21(+4.03%) |
Mar 26, 2018 | 5.336 | 5.336 | 5.262 | 5.262 | 1,870 | +0.03(+0.48%) |
Mar 23, 2018 | 5.237 | 5.237 | 5.183 | 5.237 | 1,157 | -0.11(-2.14%) |
Mar 22, 2018 | 5.343 | 5.352 | 5.107 | 5.352 | 13,963 | +0.09(+1.74%) |
Mar 21, 2018 | 5.217 | 5.260 | 5.084 | 5.260 | 13,662 | +0.14(+2.69%) |
Mar 20, 2018 | 5.138 | 5.222 | 5.122 | 5.122 | 13,264 | -0.10(-1.90%) |
Mar 19, 2018 | 5.275 | 5.275 | 5.123 | 5.222 | 2,479 | -0.05(-1.02%) |
Mar 16, 2018 | 5.287 | 5.287 | 5.136 | 5.275 | 15,528 | +0.15(+2.83%) |
Mar 15, 2018 | 5.213 | 5.213 | 5.130 | 5.130 | 10,741 | -0.02(-0.33%) |
Mar 14, 2018 | 5.233 | 5.233 | 5.126 | 5.147 | 4,738 | -0.17(-3.14%) |
Mar 13, 2018 | 5.344 | 5.344 | 5.129 | 5.313 | 8,733 | +0.10(+1.91%) |
Mar 12, 2018 | 5.245 | 5.298 | 5.141 | 5.214 | 21,280 | -0.08(-1.45%) |
Mar 09, 2018 | 5.199 | 5.344 | 5.182 | 5.290 | 10,324 | -0.03(-0.57%) |
Mar 08, 2018 | 5.352 | 5.352 | 5.206 | 5.321 | 13,921 | +0.05(+0.87%) |
Mar 07, 2018 | 5.612 | 5.672 | 5.160 | 5.275 | 60,648 | -0.31(-5.48%) |
Mar 06, 2018 | 5.902 | 5.909 | 5.466 | 5.581 | 42,533 | -0.32(-5.44%) |
Mar 05, 2018 | 5.986 | 6.254 | 5.497 | 5.902 | 67,051 | -0.02(-0.26%) |
Mar 02, 2018 | 6.040 | 6.141 | 5.780 | 5.917 | 36,271 | -0.35(-5.61%) |