Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.280 | 5.350 | 5.210 | 5.270 | 724,565 | +0.01(+0.19%) |
May 30, 2018 | 5.310 | 5.420 | 5.190 | 5.260 | 798,581 | -0.05(-0.94%) |
May 29, 2018 | 5.220 | 5.345 | 5.220 | 5.310 | 1,143,077 | +0.06(+1.14%) |
May 25, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
May 24, 2018 | 5.120 | 5.240 | 4.990 | 5.000 | 602,116 | -0.11(-2.15%) |
May 23, 2018 | 5.160 | 5.250 | 5.080 | 5.110 | 522,978 | -0.07(-1.35%) |
May 22, 2018 | 5.190 | 5.335 | 5.160 | 5.180 | 823,999 | +0.03(+0.58%) |
May 21, 2018 | 5.250 | 5.300 | 5.034 | 5.150 | 1,150,931 | -0.05(-0.96%) |
May 18, 2018 | 5.680 | 5.700 | 5.180 | 5.200 | 1,528,344 | -0.46(-8.13%) |
May 17, 2018 | 5.800 | 5.800 | 5.575 | 5.660 | 948,323 | -0.15(-2.58%) |
May 16, 2018 | 5.810 | 5.980 | 5.760 | 5.810 | 1,871,361 | -0.01(-0.17%) |
May 15, 2018 | 5.650 | 5.880 | 5.600 | 5.820 | 1,505,406 | +0.14(+2.46%) |
May 14, 2018 | 5.590 | 5.720 | 5.420 | 5.680 | 1,205,279 | +0.13(+2.34%) |
May 11, 2018 | 5.300 | 5.690 | 5.190 | 5.550 | 2,171,131 | +0.30(+5.71%) |
May 10, 2018 | 4.980 | 5.590 | 4.650 | 5.250 | 2,141,704 | +0.11(+2.14%) |
May 09, 2018 | 4.880 | 5.235 | 4.820 | 5.140 | 2,229,598 | +0.28(+5.76%) |
May 08, 2018 | 4.650 | 4.890 | 4.640 | 4.860 | 1,245,314 | +0.23(+4.97%) |
May 07, 2018 | 4.640 | 4.710 | 4.590 | 4.630 | 610,306 | +0.03(+0.65%) |
May 04, 2018 | 4.580 | 4.680 | 4.530 | 4.600 | 553,009 | +0.01(+0.22%) |
May 03, 2018 | 4.810 | 4.810 | 4.570 | 4.590 | 464,409 | -0.19(-3.97%) |
May 02, 2018 | 4.510 | 4.900 | 4.410 | 4.780 | 1,176,159 | +0.23(+5.05%) |
May 01, 2018 | 4.380 | 4.560 | 4.380 | 4.550 | 920,241 | +0.12(+2.71%) |
Apr 30, 2018 | 4.720 | 4.740 | 4.400 | 4.430 | 1,420,096 | -0.35(-7.32%) |
Apr 27, 2018 | 4.870 | 4.880 | 4.720 | 4.780 | 397,519 | -0.08(-1.65%) |
Apr 26, 2018 | 4.670 | 4.900 | 4.610 | 4.860 | 982,130 | +0.25(+5.42%) |
Apr 25, 2018 | 4.550 | 4.650 | 4.550 | 4.610 | 684,537 | +0.04(+0.88%) |
Apr 24, 2018 | 4.540 | 4.670 | 4.510 | 4.570 | 787,028 | +0.04(+0.88%) |
Apr 23, 2018 | 4.750 | 4.750 | 4.470 | 4.530 | 1,160,722 | -0.23(-4.83%) |
Apr 20, 2018 | 4.850 | 4.900 | 4.755 | 4.760 | 659,527 | -0.08(-1.65%) |
Apr 19, 2018 | 4.820 | 4.910 | 4.760 | 4.840 | 815,882 | -0.02(-0.41%) |
Apr 18, 2018 | 4.820 | 4.960 | 4.780 | 4.860 | 784,097 | +0.03(+0.62%) |
Apr 17, 2018 | 4.550 | 4.870 | 4.550 | 4.830 | 854,837 | +0.28(+6.15%) |
Apr 16, 2018 | 4.580 | 4.620 | 4.470 | 4.550 | 503,427 | +0.00(+0.00%) |
Apr 13, 2018 | 4.740 | 4.740 | 4.490 | 4.550 | 771,121 | -0.22(-4.61%) |
Apr 12, 2018 | 4.820 | 4.820 | 4.600 | 4.770 | 1,486,181 | -0.06(-1.24%) |
Apr 11, 2018 | 4.380 | 4.845 | 4.380 | 4.830 | 2,499,114 | +0.45(+10.27%) |
Apr 10, 2018 | 4.250 | 4.397 | 4.185 | 4.380 | 1,097,348 | +0.19(+4.53%) |
Apr 09, 2018 | 4.170 | 4.340 | 4.082 | 4.190 | 1,217,088 | +0.02(+0.48%) |
Apr 06, 2018 | 4.160 | 4.240 | 4.090 | 4.170 | 728,645 | -0.02(-0.48%) |
Apr 05, 2018 | 4.100 | 4.280 | 4.050 | 4.190 | 979,840 | +0.12(+2.95%) |
Apr 04, 2018 | 3.980 | 4.090 | 3.950 | 4.070 | 995,906 | +0.06(+1.50%) |
Apr 03, 2018 | 4.050 | 4.140 | 3.925 | 4.010 | 958,471 | -0.04(-0.99%) |
Apr 02, 2018 | 4.040 | 4.130 | 3.920 | 4.050 | 1,142,837 | -0.04(-0.98%) |
Mar 29, 2018 | 4.090 | 4.090 | 4.090 | 0 | +0.06(+1.49%) | |
Mar 28, 2018 | 4.020 | 4.120 | 3.940 | 4.030 | 961,929 | -0.01(-0.25%) |
Mar 27, 2018 | 4.220 | 4.220 | 4.010 | 4.040 | 1,102,792 | -0.18(-4.27%) |
Mar 26, 2018 | 4.130 | 4.230 | 4.035 | 4.220 | 1,061,789 | +0.15(+3.69%) |
Mar 23, 2018 | 4.090 | 4.290 | 4.070 | 4.070 | 989,825 | -0.01(-0.25%) |
Mar 22, 2018 | 4.140 | 4.230 | 4.070 | 4.080 | 918,138 | -0.09(-2.16%) |
Mar 21, 2018 | 4.170 | 4.270 | 4.070 | 4.170 | 737,475 | +0.01(+0.24%) |
Mar 20, 2018 | 4.340 | 4.340 | 4.135 | 4.160 | 1,228,367 | -0.18(-4.15%) |
Mar 19, 2018 | 4.530 | 4.530 | 4.230 | 4.340 | 1,922,772 | -0.19(-4.19%) |
Mar 16, 2018 | 4.580 | 4.600 | 4.230 | 4.530 | 4,876,372 | -0.02(-0.44%) |
Mar 15, 2018 | 4.750 | 4.750 | 4.495 | 4.550 | 1,655,397 | -0.17(-3.60%) |
Mar 14, 2018 | 4.770 | 4.810 | 4.675 | 4.720 | 1,029,019 | +0.00(+0.00%) |
Mar 13, 2018 | 5.000 | 5.000 | 4.690 | 4.720 | 1,312,410 | -0.24(-4.84%) |
Mar 12, 2018 | 4.970 | 5.040 | 4.750 | 4.960 | 910,149 | -0.02(-0.40%) |
Mar 09, 2018 | 4.990 | 5.045 | 4.940 | 4.980 | 957,419 | +0.04(+0.81%) |
Mar 08, 2018 | 5.100 | 5.180 | 4.870 | 4.940 | 999,381 | -0.16(-3.14%) |
Mar 07, 2018 | 5.100 | 5.100 | 1,152,638 | +0.15(+3.03%) | ||
Mar 06, 2018 | 4.870 | 4.950 | 4.810 | 4.950 | 817,530 | +0.07(+1.43%) |
Mar 05, 2018 | 4.740 | 4.920 | 4.670 | 4.880 | 885,890 | +0.14(+2.95%) |
Mar 02, 2018 | 4.480 | 4.770 | 4.480 | 4.740 | 1,039,478 | +0.23(+5.10%) |