Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.546 | 5.576 | 5.495 | 5.576 | 150,724 | +0.08(+1.47%) |
May 30, 2018 | 5.458 | 5.502 | 5.458 | 5.495 | 94,387 | +0.01(+0.27%) |
May 29, 2018 | 5.480 | 5.487 | 5.465 | 5.480 | 118,666 | +0.03(+0.54%) |
May 25, 2018 | 5.451 | 5.451 | 5.451 | 0 | +0.02(+0.41%) | |
May 24, 2018 | 5.421 | 5.458 | 5.421 | 5.429 | 78,214 | +0.02(+0.34%) |
May 23, 2018 | 5.451 | 5.465 | 5.399 | 5.410 | 155,578 | -0.03(-0.61%) |
May 22, 2018 | 5.436 | 5.451 | 5.414 | 5.443 | 90,117 | +0.02(+0.31%) |
May 21, 2018 | 5.429 | 5.436 | 5.399 | 5.426 | 117,203 | +0.01(+0.09%) |
May 18, 2018 | 5.458 | 5.458 | 5.407 | 5.421 | 93,001 | +0.00(+0.00%) |
May 17, 2018 | 5.465 | 5.465 | 5.421 | 5.421 | 128,214 | -0.03(-0.54%) |
May 16, 2018 | 5.480 | 5.480 | 5.443 | 5.451 | 81,712 | -0.01(-0.27%) |
May 15, 2018 | 5.458 | 5.480 | 5.443 | 5.465 | 108,807 | +0.01(+0.13%) |
May 14, 2018 | 5.465 | 5.473 | 5.451 | 5.458 | 80,226 | +0.00(+0.06%) |
May 11, 2018 | 5.462 | 5.491 | 5.433 | 5.455 | 103,192 | +0.00(+0.00%) |
May 10, 2018 | 5.469 | 5.469 | 5.440 | 5.455 | 105,547 | -0.04(-0.80%) |
May 09, 2018 | 5.455 | 5.499 | 5.418 | 5.499 | 106,960 | +0.07(+1.21%) |
May 08, 2018 | 5.396 | 5.433 | 5.396 | 5.433 | 141,602 | +0.03(+0.54%) |
May 07, 2018 | 5.455 | 5.477 | 5.371 | 5.404 | 534,744 | -0.05(-0.94%) |
May 04, 2018 | 5.477 | 5.484 | 5.455 | 5.455 | 46,515 | -0.03(-0.53%) |
May 03, 2018 | 5.469 | 5.487 | 5.469 | 5.484 | 116,160 | +0.01(+0.27%) |
May 02, 2018 | 5.455 | 5.477 | 5.455 | 5.469 | 94,712 | +0.00(+0.00%) |
May 01, 2018 | 5.491 | 5.499 | 5.462 | 5.469 | 102,200 | -0.01(-0.27%) |
Apr 30, 2018 | 5.521 | 5.521 | 5.469 | 5.484 | 93,360 | -0.01(-0.27%) |
Apr 27, 2018 | 5.499 | 5.506 | 5.485 | 5.499 | 27,234 | +0.01(+0.13%) |
Apr 26, 2018 | 5.469 | 5.491 | 5.463 | 5.491 | 84,544 | +0.05(+0.94%) |
Apr 25, 2018 | 5.455 | 5.477 | 5.436 | 5.440 | 56,323 | -0.02(-0.40%) |
Apr 24, 2018 | 5.462 | 5.477 | 5.458 | 5.462 | 85,057 | -0.01(-0.13%) |
Apr 23, 2018 | 5.484 | 5.484 | 5.455 | 5.469 | 92,374 | -0.01(-0.13%) |
Apr 20, 2018 | 5.491 | 5.491 | 5.469 | 5.477 | 87,726 | -0.03(-0.53%) |
Apr 19, 2018 | 5.499 | 5.513 | 5.484 | 5.506 | 37,825 | +0.01(+0.13%) |
Apr 18, 2018 | 5.506 | 5.513 | 5.499 | 5.499 | 49,587 | -0.01(-0.27%) |
Apr 17, 2018 | 5.499 | 5.521 | 5.492 | 5.513 | 92,431 | +0.03(+0.53%) |
Apr 16, 2018 | 5.513 | 5.528 | 5.477 | 5.484 | 126,701 | -0.03(-0.47%) |
Apr 13, 2018 | 5.510 | 5.532 | 5.488 | 5.510 | 64,357 | +0.01(+0.13%) |
Apr 12, 2018 | 5.481 | 5.510 | 5.481 | 5.503 | 42,260 | +0.02(+0.40%) |
Apr 11, 2018 | 5.525 | 5.525 | 5.474 | 5.481 | 59,651 | -0.01(-0.27%) |
Apr 10, 2018 | 5.547 | 5.547 | 5.496 | 5.496 | 55,992 | +0.01(+0.27%) |
Apr 09, 2018 | 5.488 | 5.496 | 5.481 | 5.481 | 47,157 | -0.01(-0.27%) |
Apr 06, 2018 | 5.481 | 5.510 | 5.466 | 5.496 | 153,170 | +0.06(+1.07%) |
Apr 05, 2018 | 5.445 | 5.445 | 5.430 | 5.437 | 23,737 | +0.01(+0.27%) |
Apr 04, 2018 | 5.415 | 5.443 | 5.408 | 5.423 | 131,909 | +0.01(+0.13%) |
Apr 03, 2018 | 5.415 | 5.437 | 5.408 | 5.415 | 95,628 | +0.00(+0.07%) |
Apr 02, 2018 | 5.394 | 5.423 | 5.394 | 5.412 | 190,810 | +0.01(+0.20%) |
Mar 29, 2018 | 5.401 | 5.401 | 5.401 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 5.401 | 5.421 | 5.386 | 5.394 | 118,332 | -0.01(-0.27%) |
Mar 27, 2018 | 5.423 | 5.445 | 5.386 | 5.408 | 159,196 | +0.01(+0.27%) |
Mar 26, 2018 | 5.394 | 5.408 | 5.379 | 5.394 | 101,573 | -0.01(-0.27%) |
Mar 23, 2018 | 5.423 | 5.426 | 5.401 | 5.408 | 59,247 | -0.01(-0.27%) |
Mar 22, 2018 | 5.415 | 5.466 | 5.394 | 5.423 | 84,512 | +0.01(+0.27%) |
Mar 21, 2018 | 5.430 | 5.437 | 5.408 | 5.408 | 69,233 | -0.02(-0.40%) |
Mar 20, 2018 | 5.437 | 5.459 | 5.415 | 5.430 | 145,822 | -0.02(-0.35%) |
Mar 19, 2018 | 5.437 | 5.452 | 5.437 | 5.449 | 66,599 | +0.00(+0.08%) |
Mar 16, 2018 | 5.445 | 5.466 | 5.437 | 5.445 | 88,222 | -0.02(-0.40%) |
Mar 15, 2018 | 5.437 | 5.466 | 5.437 | 5.466 | 71,921 | +0.02(+0.40%) |
Mar 14, 2018 | 5.430 | 5.452 | 5.423 | 5.445 | 64,240 | +0.01(+0.19%) |
Mar 13, 2018 | 5.434 | 5.456 | 5.427 | 5.434 | 86,443 | +0.00(+0.00%) |
Mar 12, 2018 | 5.449 | 5.470 | 5.427 | 5.434 | 51,865 | -0.01(-0.27%) |
Mar 09, 2018 | 5.449 | 5.463 | 5.442 | 5.449 | 67,430 | -0.01(-0.13%) |
Mar 08, 2018 | 5.434 | 5.463 | 5.434 | 5.456 | 51,512 | +0.02(+0.40%) |
Mar 07, 2018 | 5.496 | 5.434 | 5.434 | 119,903 | -0.06(-1.06%) | |
Mar 06, 2018 | 5.478 | 5.507 | 5.472 | 5.492 | 75,350 | +0.01(+0.26%) |
Mar 05, 2018 | 5.485 | 5.514 | 5.449 | 5.478 | 158,250 | +0.01(+0.13%) |
Mar 02, 2018 | 5.441 | 5.485 | 5.441 | 5.470 | 185,045 | +0.02(+0.40%) |