Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.750 | 5.800 | 5.600 | 5.600 | 505,221 | -0.10(-1.75%) |
May 30, 2018 | 5.600 | 5.800 | 5.550 | 5.700 | 893,065 | +0.10(+1.79%) |
May 29, 2018 | 5.600 | 5.700 | 5.550 | 5.600 | 714,515 | -0.05(-0.88%) |
May 25, 2018 | 5.650 | 5.650 | 5.650 | 0 | -0.10(-1.74%) | |
May 24, 2018 | 5.900 | 6.050 | 5.700 | 5.750 | 1,620,376 | +0.00(+0.00%) |
May 23, 2018 | 5.550 | 5.950 | 5.550 | 5.750 | 2,143,361 | +0.20(+3.60%) |
May 22, 2018 | 4.925 | 5.600 | 4.886 | 5.550 | 2,113,200 | +0.80(+16.84%) |
May 21, 2018 | 4.976 | 5.050 | 4.750 | 4.750 | 1,363,407 | -0.25(-5.00%) |
May 18, 2018 | 5.000 | 5.100 | 4.950 | 5.000 | 1,456,408 | +0.10(+2.04%) |
May 17, 2018 | 4.800 | 4.938 | 4.761 | 4.900 | 757,944 | +0.13(+2.81%) |
May 16, 2018 | 4.750 | 4.811 | 4.750 | 4.766 | 424,529 | +0.02(+0.34%) |
May 15, 2018 | 4.750 | 4.850 | 4.655 | 4.750 | 623,518 | -0.02(-0.43%) |
May 14, 2018 | 4.750 | 4.835 | 4.725 | 4.771 | 642,353 | +0.02(+0.43%) |
May 11, 2018 | 4.766 | 4.824 | 4.724 | 4.750 | 940,521 | -0.05(-0.97%) |
May 10, 2018 | 4.886 | 4.890 | 4.775 | 4.796 | 709,406 | -0.05(-1.10%) |
May 09, 2018 | 4.981 | 4.990 | 4.777 | 4.850 | 1,703,252 | -0.05(-1.02%) |
May 08, 2018 | 4.916 | 5.050 | 4.816 | 4.900 | 1,104,960 | -0.01(-0.31%) |
May 07, 2018 | 5.050 | 5.100 | 4.910 | 4.915 | 682,948 | -0.13(-2.67%) |
May 04, 2018 | 4.873 | 5.100 | 4.862 | 5.050 | 732,586 | +0.20(+4.12%) |
May 03, 2018 | 5.100 | 5.200 | 4.800 | 4.850 | 1,522,352 | -0.25(-4.90%) |
May 02, 2018 | 4.650 | 5.100 | 4.650 | 5.100 | 3,176,825 | +0.45(+9.68%) |
May 01, 2018 | 4.700 | 4.780 | 4.626 | 4.650 | 2,459,143 | -0.10(-2.11%) |
Apr 30, 2018 | 4.665 | 4.800 | 4.654 | 4.750 | 1,311,892 | -0.03(-0.52%) |
Apr 27, 2018 | 4.655 | 4.795 | 4.503 | 4.775 | 2,220,690 | +0.06(+1.37%) |
Apr 26, 2018 | 4.795 | 4.825 | 4.688 | 4.710 | 1,291,324 | -0.06(-1.31%) |
Apr 25, 2018 | 4.700 | 4.800 | 4.650 | 4.773 | 2,010,863 | +0.07(+1.55%) |
Apr 24, 2018 | 4.739 | 4.745 | 4.656 | 4.700 | 1,058,787 | -0.05(-1.05%) |
Apr 23, 2018 | 4.850 | 4.850 | 4.650 | 4.750 | 3,168,739 | -0.15(-3.06%) |
Apr 20, 2018 | 4.857 | 4.925 | 4.750 | 4.900 | 1,957,585 | +0.01(+0.19%) |
Apr 19, 2018 | 4.995 | 5.050 | 4.814 | 4.891 | 1,955,803 | -0.06(-1.20%) |
Apr 18, 2018 | 4.925 | 5.050 | 4.851 | 4.950 | 1,823,135 | +0.06(+1.25%) |
Apr 17, 2018 | 4.849 | 4.934 | 4.705 | 4.889 | 3,262,761 | +0.03(+0.54%) |
Apr 16, 2018 | 4.750 | 4.900 | 4.680 | 4.862 | 5,472,130 | +0.16(+3.35%) |
Apr 13, 2018 | 4.801 | 4.900 | 4.641 | 4.705 | 4,548,021 | -0.21(-4.33%) |
Apr 12, 2018 | 5.000 | 5.050 | 4.851 | 4.918 | 4,743,932 | -0.13(-2.61%) |
Apr 11, 2018 | 4.995 | 5.150 | 4.952 | 5.050 | 1,705,902 | +0.13(+2.67%) |
Apr 10, 2018 | 4.950 | 4.959 | 4.755 | 4.918 | 2,876,224 | +0.08(+1.62%) |
Apr 09, 2018 | 4.950 | 5.000 | 4.816 | 4.840 | 3,610,608 | -0.04(-0.83%) |
Apr 06, 2018 | 4.810 | 4.926 | 4.750 | 4.880 | 2,814,276 | +0.11(+2.40%) |
Apr 05, 2018 | 4.700 | 4.835 | 4.601 | 4.766 | 2,274,000 | +0.12(+2.49%) |
Apr 04, 2018 | 5.000 | 5.100 | 4.527 | 4.650 | 3,521,522 | +0.11(+2.50%) |
Apr 03, 2018 | 4.175 | 4.576 | 4.130 | 4.537 | 3,091,240 | +0.40(+9.67%) |
Apr 02, 2018 | 4.242 | 4.300 | 4.100 | 4.136 | 2,523,323 | -0.06(-1.51%) |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.13(+3.27%) | |
Mar 28, 2018 | 4.146 | 4.277 | 4.050 | 4.067 | 1,709,140 | -0.11(-2.67%) |
Mar 27, 2018 | 4.300 | 4.338 | 4.010 | 4.178 | 3,567,687 | -0.16(-3.69%) |
Mar 26, 2018 | 4.650 | 4.650 | 4.254 | 4.338 | 3,037,272 | -0.16(-3.59%) |
Mar 23, 2018 | 4.845 | 4.900 | 4.475 | 4.500 | 2,472,090 | -0.10(-2.17%) |
Mar 22, 2018 | 4.939 | 5.050 | 4.582 | 4.600 | 4,670,173 | -0.60(-11.54%) |
Mar 21, 2018 | 5.250 | 5.300 | 5.100 | 5.200 | 2,920,425 | +0.05(+0.97%) |
Mar 20, 2018 | 5.300 | 5.350 | 5.150 | 5.150 | 1,804,166 | -0.15(-2.83%) |
Mar 19, 2018 | 5.400 | 5.500 | 5.300 | 5.300 | 1,975,535 | -0.05(-0.93%) |
Mar 16, 2018 | 5.400 | 5.500 | 5.300 | 5.350 | 6,211,948 | -0.10(-1.83%) |
Mar 15, 2018 | 5.400 | 5.450 | 5.250 | 5.450 | 2,715,609 | +0.00(+0.00%) |
Mar 14, 2018 | 5.400 | 5.550 | 5.350 | 5.450 | 1,726,532 | +0.05(+0.93%) |
Mar 13, 2018 | 5.550 | 5.650 | 5.400 | 5.400 | 1,769,949 | -0.15(-2.70%) |
Mar 12, 2018 | 5.600 | 5.650 | 5.450 | 5.550 | 1,568,379 | +0.00(+0.00%) |
Mar 09, 2018 | 5.450 | 5.650 | 5.400 | 5.550 | 2,326,772 | +0.15(+2.78%) |
Mar 08, 2018 | 5.500 | 5.500 | 5.350 | 5.400 | 1,823,679 | -0.10(-1.82%) |
Mar 07, 2018 | 5.450 | 5.500 | 1,145,999 | -0.20(-3.51%) | ||
Mar 06, 2018 | 5.850 | 5.900 | 5.700 | 5.700 | 1,175,329 | +0.00(+0.00%) |
Mar 05, 2018 | 5.550 | 5.750 | 5.450 | 5.700 | 1,472,503 | +0.20(+3.64%) |
Mar 02, 2018 | 5.600 | 5.650 | 5.350 | 5.500 | 2,117,580 | +0.05(+0.92%) |