Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.300 | 6.370 | 5.655 | 5.730 | 3,371,729 | -0.50(-8.03%) |
May 30, 2018 | 5.880 | 6.300 | 5.730 | 6.230 | 3,743,421 | +0.38(+6.50%) |
May 29, 2018 | 5.690 | 5.900 | 5.530 | 5.850 | 1,813,837 | +0.24(+4.28%) |
May 25, 2018 | 5.610 | 5.610 | 5.610 | 0 | -0.19(-3.28%) | |
May 24, 2018 | 5.700 | 5.830 | 5.540 | 5.800 | 2,304,129 | +0.15(+2.65%) |
May 23, 2018 | 5.540 | 6.120 | 5.540 | 5.650 | 3,640,982 | +0.11(+1.99%) |
May 22, 2018 | 5.480 | 5.570 | 5.327 | 5.540 | 1,628,037 | +0.04(+0.73%) |
May 21, 2018 | 5.490 | 5.640 | 5.420 | 5.500 | 1,168,325 | +0.16(+3.00%) |
May 18, 2018 | 5.560 | 5.575 | 5.210 | 5.340 | 1,932,308 | -0.19(-3.44%) |
May 17, 2018 | 5.700 | 5.850 | 5.350 | 5.530 | 3,105,289 | -0.07(-1.25%) |
May 16, 2018 | 5.410 | 6.040 | 5.320 | 5.600 | 5,209,221 | +0.30(+5.66%) |
May 15, 2018 | 5.150 | 5.330 | 5.150 | 5.300 | 1,580,922 | +0.12(+2.32%) |
May 14, 2018 | 5.150 | 5.327 | 5.130 | 5.180 | 1,508,681 | +0.09(+1.77%) |
May 11, 2018 | 5.210 | 5.210 | 4.880 | 5.090 | 1,765,348 | -0.12(-2.30%) |
May 10, 2018 | 4.720 | 5.410 | 4.680 | 5.210 | 4,707,242 | +0.53(+11.32%) |
May 09, 2018 | 4.520 | 4.720 | 4.390 | 4.680 | 1,489,444 | +0.19(+4.23%) |
May 08, 2018 | 4.590 | 4.641 | 4.390 | 4.490 | 1,214,418 | -0.10(-2.18%) |
May 07, 2018 | 4.360 | 4.600 | 4.320 | 4.590 | 1,528,639 | +0.29(+6.74%) |
May 04, 2018 | 4.520 | 4.560 | 4.280 | 4.300 | 1,237,090 | -0.20(-4.44%) |
May 03, 2018 | 4.630 | 4.630 | 4.320 | 4.500 | 1,925,416 | -0.13(-2.81%) |
May 02, 2018 | 4.300 | 4.839 | 4.210 | 4.630 | 3,267,013 | +0.57(+14.04%) |
May 01, 2018 | 4.120 | 4.189 | 3.950 | 4.060 | 1,751,354 | -0.09(-2.17%) |
Apr 30, 2018 | 4.300 | 4.430 | 4.020 | 4.150 | 1,528,809 | -0.11(-2.58%) |
Apr 27, 2018 | 4.410 | 4.460 | 4.210 | 4.260 | 936,937 | -0.12(-2.74%) |
Apr 26, 2018 | 4.380 | 4.510 | 4.310 | 4.380 | 1,033,946 | -0.01(-0.23%) |
Apr 25, 2018 | 4.410 | 4.660 | 4.310 | 4.390 | 1,189,301 | -0.07(-1.57%) |
Apr 24, 2018 | 5.040 | 5.120 | 4.400 | 4.460 | 2,809,289 | -0.50(-10.08%) |
Apr 23, 2018 | 4.870 | 5.200 | 4.830 | 4.960 | 2,907,341 | +0.05(+1.02%) |
Apr 20, 2018 | 4.630 | 4.910 | 4.630 | 4.910 | 1,942,395 | +0.33(+7.21%) |
Apr 19, 2018 | 4.370 | 4.710 | 4.330 | 4.580 | 1,799,907 | +0.33(+7.76%) |
Apr 18, 2018 | 4.270 | 4.420 | 4.180 | 4.250 | 1,066,082 | -0.01(-0.23%) |
Apr 17, 2018 | 3.990 | 4.300 | 3.990 | 4.260 | 1,497,134 | +0.30(+7.58%) |
Apr 16, 2018 | 4.000 | 4.240 | 3.950 | 3.960 | 1,580,483 | +0.02(+0.51%) |
Apr 13, 2018 | 4.100 | 4.120 | 3.900 | 3.940 | 1,011,728 | -0.13(-3.19%) |
Apr 12, 2018 | 3.970 | 4.260 | 3.970 | 4.070 | 1,070,360 | +0.11(+2.78%) |
Apr 11, 2018 | 4.030 | 4.120 | 3.900 | 3.960 | 940,439 | -0.04(-1.00%) |
Apr 10, 2018 | 4.180 | 4.300 | 3.910 | 4.000 | 1,250,247 | -0.15(-3.61%) |
Apr 09, 2018 | 4.160 | 4.310 | 4.040 | 4.150 | 976,329 | +0.01(+0.24%) |
Apr 06, 2018 | 4.340 | 4.410 | 4.100 | 4.140 | 1,583,182 | -0.22(-5.05%) |
Apr 05, 2018 | 4.390 | 4.520 | 4.300 | 4.360 | 1,147,901 | -0.06(-1.36%) |
Apr 04, 2018 | 4.180 | 4.490 | 3.900 | 4.420 | 2,375,534 | +0.18(+4.25%) |
Apr 03, 2018 | 4.510 | 4.530 | 3.810 | 4.240 | 3,199,367 | -0.27(-5.99%) |
Apr 02, 2018 | 4.580 | 4.650 | 4.320 | 4.510 | 1,449,290 | -0.06(-1.31%) |
Mar 29, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.02(-0.44%) | |
Mar 28, 2018 | 5.080 | 5.270 | 4.393 | 4.590 | 3,758,238 | -0.49(-9.65%) |
Mar 27, 2018 | 4.970 | 5.580 | 4.950 | 5.080 | 4,006,521 | +0.16(+3.25%) |
Mar 26, 2018 | 4.950 | 4.970 | 4.620 | 4.920 | 1,892,221 | +0.09(+1.86%) |
Mar 23, 2018 | 4.770 | 4.970 | 4.660 | 4.830 | 1,296,529 | +0.10(+2.11%) |
Mar 22, 2018 | 4.690 | 4.900 | 4.511 | 4.730 | 1,949,260 | +0.02(+0.42%) |
Mar 21, 2018 | 4.800 | 4.900 | 4.530 | 4.710 | 2,366,692 | -0.05(-1.05%) |
Mar 20, 2018 | 4.760 | 4.971 | 4.720 | 4.760 | 2,310,904 | +0.02(+0.42%) |
Mar 19, 2018 | 4.700 | 4.800 | 4.600 | 4.740 | 1,572,280 | +0.02(+0.42%) |
Mar 16, 2018 | 4.420 | 4.740 | 4.380 | 4.720 | 3,552,590 | +0.31(+7.03%) |
Mar 15, 2018 | 4.280 | 4.480 | 4.130 | 4.410 | 1,358,597 | +0.16(+3.76%) |
Mar 14, 2018 | 3.980 | 4.440 | 3.960 | 4.250 | 2,891,862 | +0.27(+6.78%) |
Mar 13, 2018 | 4.060 | 4.140 | 3.810 | 3.980 | 1,045,870 | -0.07(-1.73%) |
Mar 12, 2018 | 3.890 | 4.250 | 3.770 | 4.050 | 2,481,348 | +0.18(+4.65%) |
Mar 09, 2018 | 3.800 | 3.900 | 3.730 | 3.870 | 1,226,556 | +0.08(+2.11%) |
Mar 08, 2018 | 3.950 | 3.950 | 3.630 | 3.790 | 1,562,843 | -0.13(-3.32%) |
Mar 07, 2018 | 3.980 | 3.920 | 1,676,692 | +0.07(+1.82%) | ||
Mar 06, 2018 | 3.770 | 3.980 | 3.700 | 3.850 | 2,418,017 | +0.14(+3.77%) |
Mar 05, 2018 | 3.450 | 3.880 | 3.310 | 3.710 | 3,537,016 | +0.28(+8.16%) |
Mar 02, 2018 | 3.270 | 3.477 | 3.140 | 3.430 | 2,685,441 | +0.12(+3.63%) |