Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.848 | 4.872 | 4.809 | 4.856 | 1,821,267 | -0.03(-0.64%) |
May 30, 2018 | 4.848 | 4.915 | 4.817 | 4.887 | 2,223,039 | +0.09(+1.96%) |
May 29, 2018 | 4.880 | 4.899 | 4.770 | 4.794 | 2,888,471 | -0.30(-5.98%) |
May 25, 2018 | 5.099 | 5.099 | 5.099 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 5.106 | 5.126 | 5.067 | 5.091 | 1,575,091 | -0.04(-0.76%) |
May 23, 2018 | 5.161 | 5.169 | 5.099 | 5.130 | 2,574,714 | -0.15(-2.81%) |
May 22, 2018 | 5.286 | 5.294 | 5.258 | 5.278 | 2,382,547 | +0.00(+0.07%) |
May 21, 2018 | 5.283 | 5.290 | 5.248 | 5.275 | 1,337,544 | +0.03(+0.58%) |
May 18, 2018 | 5.237 | 5.252 | 5.222 | 5.244 | 1,326,904 | -0.05(-1.01%) |
May 17, 2018 | 5.275 | 5.306 | 5.252 | 5.298 | 1,265,810 | +0.02(+0.29%) |
May 16, 2018 | 5.275 | 5.298 | 5.244 | 5.283 | 1,105,464 | -0.03(-0.57%) |
May 15, 2018 | 5.298 | 5.351 | 5.275 | 5.313 | 2,476,466 | +0.05(+1.02%) |
May 14, 2018 | 5.283 | 5.290 | 5.252 | 5.260 | 1,181,487 | +0.00(+0.00%) |
May 11, 2018 | 5.260 | 5.283 | 5.244 | 5.260 | 1,474,594 | -0.02(-0.29%) |
May 10, 2018 | 5.321 | 5.321 | 5.206 | 5.275 | 4,009,041 | -0.18(-3.36%) |
May 09, 2018 | 5.435 | 5.458 | 5.412 | 5.458 | 2,858,989 | +0.08(+1.56%) |
May 08, 2018 | 5.336 | 5.389 | 5.336 | 5.374 | 1,405,358 | +0.04(+0.72%) |
May 07, 2018 | 5.336 | 5.351 | 5.313 | 5.336 | 1,457,042 | -0.03(-0.57%) |
May 04, 2018 | 5.275 | 5.374 | 5.267 | 5.367 | 2,530,254 | +0.09(+1.74%) |
May 03, 2018 | 5.298 | 5.306 | 5.229 | 5.275 | 4,277,841 | -0.14(-2.54%) |
May 02, 2018 | 5.535 | 5.535 | 5.389 | 5.412 | 3,205,408 | -0.09(-1.66%) |
May 01, 2018 | 5.512 | 5.527 | 5.473 | 5.504 | 1,656,718 | -0.04(-0.69%) |
Apr 30, 2018 | 5.580 | 5.585 | 5.542 | 5.542 | 1,376,284 | -0.05(-0.95%) |
Apr 27, 2018 | 5.550 | 5.596 | 5.527 | 5.596 | 1,252,497 | -0.02(-0.27%) |
Apr 26, 2018 | 5.588 | 5.622 | 5.550 | 5.611 | 2,922,507 | +0.04(+0.68%) |
Apr 25, 2018 | 5.618 | 5.622 | 5.557 | 5.573 | 3,666,710 | -0.07(-1.22%) |
Apr 24, 2018 | 5.672 | 5.710 | 5.618 | 5.641 | 4,131,706 | -0.02(-0.27%) |
Apr 23, 2018 | 5.657 | 5.672 | 5.641 | 5.657 | 1,981,914 | +0.05(+0.82%) |
Apr 20, 2018 | 5.596 | 5.626 | 5.588 | 5.611 | 898,708 | +0.02(+0.27%) |
Apr 19, 2018 | 5.588 | 5.626 | 5.580 | 5.596 | 1,375,365 | +0.01(+0.14%) |
Apr 18, 2018 | 5.603 | 5.634 | 5.580 | 5.588 | 1,662,593 | +0.08(+1.53%) |
Apr 17, 2018 | 5.512 | 5.535 | 5.466 | 5.504 | 1,751,823 | +0.00(+0.00%) |
Apr 16, 2018 | 5.504 | 5.519 | 5.489 | 5.504 | 890,239 | +0.01(+0.14%) |
Apr 13, 2018 | 5.550 | 5.554 | 5.489 | 5.496 | 1,463,409 | -0.02(-0.42%) |
Apr 12, 2018 | 5.504 | 5.535 | 5.466 | 5.519 | 2,841,823 | +0.11(+2.12%) |
Apr 11, 2018 | 5.420 | 5.435 | 5.389 | 5.405 | 2,027,014 | +0.05(+0.85%) |
Apr 10, 2018 | 5.344 | 5.382 | 5.325 | 5.359 | 2,009,234 | +0.15(+2.78%) |
Apr 09, 2018 | 5.229 | 5.275 | 5.214 | 5.214 | 3,071,068 | +0.03(+0.59%) |
Apr 06, 2018 | 5.229 | 5.256 | 5.160 | 5.183 | 2,362,866 | +0.00(+0.00%) |
Apr 05, 2018 | 5.176 | 5.199 | 5.160 | 5.183 | 1,987,106 | +0.08(+1.65%) |
Apr 04, 2018 | 5.038 | 5.115 | 5.031 | 5.099 | 1,391,230 | -0.06(-1.18%) |
Apr 03, 2018 | 5.122 | 5.176 | 5.099 | 5.160 | 1,634,664 | +0.07(+1.35%) |
Apr 02, 2018 | 5.145 | 5.176 | 5.046 | 5.092 | 1,645,175 | -0.08(-1.48%) |
Mar 29, 2018 | 5.168 | 5.168 | 5.168 | 0 | +0.01(+0.15%) | |
Mar 28, 2018 | 5.145 | 5.191 | 5.088 | 5.160 | 2,875,577 | +0.08(+1.65%) |
Mar 27, 2018 | 5.191 | 5.191 | 5.046 | 5.076 | 1,544,836 | -0.09(-1.77%) |
Mar 26, 2018 | 5.122 | 5.183 | 5.084 | 5.168 | 3,421,861 | +0.16(+3.20%) |
Mar 23, 2018 | 5.069 | 5.080 | 5.000 | 5.008 | 2,478,021 | -0.04(-0.76%) |
Mar 22, 2018 | 5.160 | 5.176 | 5.038 | 5.046 | 3,670,307 | -0.19(-3.64%) |
Mar 21, 2018 | 5.252 | 5.290 | 5.237 | 5.237 | 2,912,315 | -0.03(-0.58%) |
Mar 20, 2018 | 5.267 | 5.336 | 5.260 | 5.267 | 6,376,514 | +0.04(+0.73%) |
Mar 19, 2018 | 5.275 | 5.176 | 5.229 | 1,730,583 | -0.03(-0.58%) | |
Mar 16, 2018 | 5.283 | 5.295 | 5.244 | 5.260 | 1,467,083 | +0.00(+0.00%) |
Mar 15, 2018 | 5.267 | 5.290 | 5.237 | 5.260 | 1,779,826 | +0.06(+1.17%) |
Mar 14, 2018 | 5.252 | 5.260 | 5.183 | 5.199 | 1,417,392 | +0.01(+0.15%) |
Mar 13, 2018 | 5.267 | 5.283 | 5.183 | 5.191 | 1,494,017 | -0.05(-0.87%) |
Mar 12, 2018 | 5.290 | 5.298 | 5.232 | 5.237 | 2,292,509 | -0.04(-0.72%) |
Mar 09, 2018 | 5.244 | 5.283 | 5.229 | 5.275 | 1,169,354 | +0.02(+0.29%) |
Mar 08, 2018 | 5.275 | 5.294 | 5.237 | 5.260 | 1,135,844 | -0.01(-0.14%) |
Mar 07, 2018 | 5.275 | 5.214 | 5.267 | 1,291,690 | +0.02(+0.44%) | |
Mar 06, 2018 | 5.252 | 5.260 | 5.222 | 5.244 | 1,789,247 | +0.05(+1.03%) |
Mar 05, 2018 | 5.099 | 5.206 | 5.099 | 5.191 | 1,643,514 | +0.06(+1.19%) |
Mar 02, 2018 | 5.084 | 5.138 | 5.046 | 5.130 | 3,892,555 | -0.07(-1.32%) |