Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.709 | 5.709 | 5.597 | 5.631 | 227,823 | -0.08(-1.37%) |
May 30, 2018 | 5.675 | 5.709 | 5.631 | 5.709 | 328,242 | +0.07(+1.30%) |
May 29, 2018 | 5.607 | 5.687 | 5.607 | 5.636 | 214,568 | +0.01(+0.17%) |
May 25, 2018 | 5.626 | 5.626 | 5.626 | 0 | +0.06(+1.14%) | |
May 24, 2018 | 5.573 | 5.587 | 5.505 | 5.563 | 250,723 | -0.01(-0.17%) |
May 23, 2018 | 5.529 | 5.612 | 5.519 | 5.573 | 259,878 | +0.06(+1.06%) |
May 22, 2018 | 5.514 | 5.529 | 5.475 | 5.514 | 203,860 | +0.01(+0.27%) |
May 21, 2018 | 5.466 | 5.514 | 5.441 | 5.500 | 216,641 | +0.07(+1.35%) |
May 18, 2018 | 5.446 | 5.466 | 5.407 | 5.427 | 171,662 | +0.00(+0.00%) |
May 17, 2018 | 5.427 | 5.461 | 5.378 | 5.427 | 236,552 | -0.02(-0.45%) |
May 16, 2018 | 5.475 | 5.480 | 5.436 | 5.451 | 338,358 | -0.01(-0.27%) |
May 15, 2018 | 5.456 | 5.490 | 5.451 | 5.466 | 211,105 | -0.02(-0.36%) |
May 14, 2018 | 5.480 | 5.500 | 5.451 | 5.485 | 294,419 | +0.03(+0.54%) |
May 11, 2018 | 5.315 | 5.470 | 5.315 | 5.456 | 782,518 | +0.16(+3.04%) |
May 10, 2018 | 5.285 | 5.358 | 5.261 | 5.295 | 403,981 | +0.02(+0.46%) |
May 09, 2018 | 5.358 | 5.363 | 5.237 | 5.271 | 352,241 | -0.05(-1.01%) |
May 08, 2018 | 5.441 | 5.456 | 5.315 | 5.324 | 320,324 | -0.14(-2.50%) |
May 07, 2018 | 5.451 | 5.490 | 5.436 | 5.461 | 251,852 | -0.06(-1.06%) |
May 04, 2018 | 5.358 | 5.586 | 5.358 | 5.519 | 409,860 | +0.03(+0.53%) |
May 03, 2018 | 5.519 | 5.519 | 5.419 | 5.490 | 181,817 | -0.01(-0.27%) |
May 02, 2018 | 5.534 | 5.539 | 5.480 | 5.505 | 147,876 | -0.02(-0.35%) |
May 01, 2018 | 5.534 | 5.539 | 5.436 | 5.524 | 147,350 | -0.01(-0.26%) |
Apr 30, 2018 | 5.583 | 5.592 | 5.529 | 5.539 | 113,199 | -0.03(-0.52%) |
Apr 27, 2018 | 5.544 | 5.587 | 5.505 | 5.568 | 135,072 | +0.01(+0.26%) |
Apr 26, 2018 | 5.485 | 5.553 | 5.441 | 5.553 | 171,044 | +0.09(+1.60%) |
Apr 25, 2018 | 5.441 | 5.475 | 5.388 | 5.466 | 155,067 | +0.02(+0.36%) |
Apr 24, 2018 | 5.422 | 5.470 | 5.383 | 5.446 | 215,332 | +0.04(+0.81%) |
Apr 23, 2018 | 5.344 | 5.417 | 5.319 | 5.402 | 150,842 | +0.09(+1.74%) |
Apr 20, 2018 | 5.310 | 5.358 | 5.305 | 5.310 | 158,602 | +0.00(+0.00%) |
Apr 19, 2018 | 5.334 | 5.358 | 5.290 | 5.310 | 142,468 | -0.03(-0.55%) |
Apr 18, 2018 | 5.339 | 5.358 | 5.339 | 5.339 | 159,527 | +0.01(+0.27%) |
Apr 17, 2018 | 5.290 | 5.344 | 5.271 | 5.324 | 131,248 | +0.04(+0.83%) |
Apr 16, 2018 | 5.285 | 5.305 | 5.242 | 5.280 | 95,198 | +0.02(+0.37%) |
Apr 13, 2018 | 5.315 | 5.317 | 5.227 | 5.261 | 143,146 | -0.05(-1.01%) |
Apr 12, 2018 | 5.363 | 5.368 | 5.295 | 5.315 | 154,137 | -0.03(-0.55%) |
Apr 11, 2018 | 5.310 | 5.388 | 5.310 | 5.344 | 205,156 | +0.01(+0.18%) |
Apr 10, 2018 | 5.388 | 5.388 | 5.317 | 5.334 | 366,792 | -0.01(-0.27%) |
Apr 09, 2018 | 5.407 | 5.407 | 5.341 | 5.349 | 242,012 | -0.02(-0.45%) |
Apr 06, 2018 | 5.383 | 5.419 | 5.349 | 5.373 | 140,463 | -0.03(-0.54%) |
Apr 05, 2018 | 5.407 | 5.417 | 5.367 | 5.402 | 144,207 | +0.00(+0.09%) |
Apr 04, 2018 | 5.368 | 5.417 | 5.358 | 5.397 | 140,738 | -0.01(-0.18%) |
Apr 03, 2018 | 5.285 | 5.490 | 5.285 | 5.407 | 473,812 | +0.14(+2.59%) |
Apr 02, 2018 | 5.373 | 5.373 | 5.198 | 5.271 | 335,431 | -0.07(-1.28%) |
Mar 29, 2018 | 5.339 | 5.339 | 5.339 | 0 | +0.03(+0.64%) | |
Mar 28, 2018 | 5.300 | 5.358 | 5.280 | 5.305 | 397,730 | +0.00(+0.09%) |
Mar 27, 2018 | 5.347 | 5.361 | 5.286 | 5.300 | 438,526 | -0.05(-0.88%) |
Mar 26, 2018 | 5.305 | 5.371 | 5.291 | 5.347 | 372,993 | +0.07(+1.34%) |
Mar 23, 2018 | 5.333 | 5.413 | 5.272 | 5.276 | 264,900 | -0.06(-1.06%) |
Mar 22, 2018 | 5.342 | 5.413 | 5.328 | 5.333 | 223,553 | -0.03(-0.53%) |
Mar 21, 2018 | 5.324 | 5.413 | 5.324 | 5.361 | 269,306 | +0.04(+0.71%) |
Mar 20, 2018 | 5.399 | 5.399 | 5.324 | 5.324 | 269,172 | -0.05(-0.88%) |
Mar 19, 2018 | 5.375 | 5.394 | 5.319 | 5.371 | 352,187 | -0.01(-0.26%) |
Mar 16, 2018 | 5.380 | 5.437 | 5.364 | 5.385 | 266,417 | +0.02(+0.44%) |
Mar 15, 2018 | 5.427 | 5.427 | 5.361 | 5.361 | 216,164 | -0.08(-1.39%) |
Mar 14, 2018 | 5.437 | 5.488 | 5.432 | 5.437 | 248,320 | +0.03(+0.61%) |
Mar 13, 2018 | 5.418 | 5.441 | 5.394 | 5.404 | 176,130 | +0.01(+0.17%) |
Mar 12, 2018 | 5.276 | 5.413 | 5.260 | 5.394 | 272,552 | +0.12(+2.23%) |
Mar 09, 2018 | 5.243 | 5.319 | 5.187 | 5.276 | 417,915 | +0.08(+1.54%) |
Mar 08, 2018 | 5.145 | 5.225 | 5.112 | 5.196 | 162,573 | +0.06(+1.19%) |
Mar 07, 2018 | 5.163 | 5.135 | 151,208 | +0.01(+0.28%) | ||
Mar 06, 2018 | 5.074 | 5.145 | 5.013 | 5.121 | 265,600 | +0.04(+0.74%) |
Mar 05, 2018 | 5.017 | 5.149 | 5.017 | 5.083 | 158,215 | +0.06(+1.12%) |
Mar 02, 2018 | 5.008 | 5.060 | 4.989 | 5.027 | 148,933 | +0.00(+0.00%) |