Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.344 | 5.359 | 5.309 | 5.332 | 204,329 | -0.01(-0.11%) |
May 30, 2018 | 5.356 | 5.373 | 5.321 | 5.338 | 161,359 | -0.01(-0.22%) |
May 29, 2018 | 5.350 | 5.373 | 5.315 | 5.350 | 146,244 | +0.01(+0.22%) |
May 25, 2018 | 5.338 | 5.338 | 5.338 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 5.321 | 5.338 | 5.318 | 5.332 | 129,361 | +0.00(+0.00%) |
May 23, 2018 | 5.327 | 5.350 | 5.327 | 5.332 | 84,069 | -0.02(-0.33%) |
May 22, 2018 | 5.362 | 5.362 | 5.285 | 5.350 | 156,796 | +0.01(+0.11%) |
May 21, 2018 | 5.362 | 5.373 | 5.315 | 5.344 | 242,278 | +0.01(+0.11%) |
May 18, 2018 | 5.408 | 5.408 | 5.274 | 5.338 | 275,509 | -0.01(-0.11%) |
May 17, 2018 | 5.303 | 5.373 | 5.303 | 5.344 | 158,082 | +0.05(+0.99%) |
May 16, 2018 | 5.344 | 5.362 | 5.286 | 5.292 | 217,049 | -0.05(-0.87%) |
May 15, 2018 | 5.280 | 5.338 | 5.251 | 5.338 | 225,847 | +0.05(+0.88%) |
May 14, 2018 | 5.280 | 5.379 | 5.251 | 5.292 | 316,894 | +0.07(+1.34%) |
May 11, 2018 | 5.222 | 5.245 | 5.210 | 5.222 | 129,122 | -0.01(-0.22%) |
May 10, 2018 | 5.251 | 5.286 | 5.222 | 5.233 | 247,533 | -0.01(-0.22%) |
May 09, 2018 | 5.210 | 5.263 | 5.193 | 5.245 | 149,282 | +0.05(+0.90%) |
May 08, 2018 | 5.164 | 5.204 | 5.152 | 5.199 | 161,683 | +0.05(+0.90%) |
May 07, 2018 | 5.164 | 5.174 | 5.127 | 5.152 | 105,839 | +0.01(+0.11%) |
May 04, 2018 | 5.105 | 5.164 | 5.105 | 5.146 | 138,493 | +0.04(+0.80%) |
May 03, 2018 | 5.094 | 5.136 | 5.065 | 5.105 | 169,233 | +0.06(+1.27%) |
May 02, 2018 | 5.065 | 5.094 | 5.036 | 5.041 | 198,756 | -0.04(-0.80%) |
May 01, 2018 | 5.100 | 5.117 | 5.036 | 5.082 | 134,423 | -0.01(-0.11%) |
Apr 30, 2018 | 5.070 | 5.117 | 5.070 | 5.088 | 137,168 | +0.02(+0.34%) |
Apr 27, 2018 | 5.047 | 5.094 | 5.043 | 5.070 | 128,737 | +0.03(+0.58%) |
Apr 26, 2018 | 5.006 | 5.059 | 5.006 | 5.041 | 139,587 | +0.03(+0.58%) |
Apr 25, 2018 | 5.024 | 5.041 | 5.006 | 5.012 | 56,425 | -0.01(-0.23%) |
Apr 24, 2018 | 5.018 | 5.053 | 5.006 | 5.024 | 99,410 | +0.02(+0.47%) |
Apr 23, 2018 | 5.018 | 5.076 | 4.989 | 5.001 | 165,971 | -0.02(-0.35%) |
Apr 20, 2018 | 5.018 | 5.041 | 5.006 | 5.018 | 112,257 | -0.01(-0.12%) |
Apr 19, 2018 | 5.030 | 5.070 | 5.006 | 5.024 | 194,539 | -0.02(-0.35%) |
Apr 18, 2018 | 5.082 | 5.099 | 5.018 | 5.041 | 147,422 | -0.02(-0.34%) |
Apr 17, 2018 | 4.995 | 5.075 | 4.995 | 5.059 | 229,974 | +0.08(+1.62%) |
Apr 16, 2018 | 5.018 | 5.018 | 4.966 | 4.978 | 106,272 | -0.02(-0.35%) |
Apr 13, 2018 | 5.001 | 5.024 | 4.966 | 4.995 | 108,981 | +0.01(+0.23%) |
Apr 12, 2018 | 5.007 | 5.030 | 4.972 | 4.984 | 117,281 | +0.00(+0.00%) |
Apr 11, 2018 | 4.972 | 5.030 | 4.970 | 4.984 | 142,539 | +0.01(+0.12%) |
Apr 10, 2018 | 5.024 | 5.077 | 4.972 | 4.978 | 184,558 | -0.02(-0.35%) |
Apr 09, 2018 | 5.018 | 5.037 | 4.966 | 4.995 | 135,328 | +0.00(+0.00%) |
Apr 06, 2018 | 5.024 | 5.082 | 4.972 | 4.995 | 147,710 | -0.03(-0.57%) |
Apr 05, 2018 | 5.036 | 5.088 | 5.018 | 5.024 | 150,122 | +0.00(+0.00%) |
Apr 04, 2018 | 5.012 | 5.059 | 5.001 | 5.024 | 139,223 | -0.01(-0.23%) |
Apr 03, 2018 | 5.012 | 5.053 | 5.001 | 5.036 | 145,761 | +0.05(+0.93%) |
Apr 02, 2018 | 4.972 | 5.030 | 4.961 | 4.989 | 214,717 | +0.02(+0.47%) |
Mar 29, 2018 | 4.966 | 4.966 | 4.966 | 0 | -0.01(-0.23%) | |
Mar 28, 2018 | 4.914 | 5.036 | 4.885 | 4.978 | 185,098 | +0.08(+1.53%) |
Mar 27, 2018 | 5.024 | 5.024 | 4.851 | 4.903 | 249,511 | -0.09(-1.85%) |
Mar 26, 2018 | 5.018 | 5.070 | 4.937 | 4.995 | 284,214 | +0.01(+0.23%) |
Mar 23, 2018 | 5.030 | 5.093 | 4.978 | 4.984 | 180,487 | -0.06(-1.26%) |
Mar 22, 2018 | 5.041 | 5.088 | 5.030 | 5.047 | 212,834 | -0.02(-0.34%) |
Mar 21, 2018 | 5.082 | 5.128 | 5.053 | 5.064 | 163,797 | -0.02(-0.45%) |
Mar 20, 2018 | 5.070 | 5.151 | 5.059 | 5.088 | 194,858 | +0.03(+0.57%) |
Mar 19, 2018 | 5.099 | 5.125 | 5.018 | 5.059 | 231,549 | -0.02(-0.45%) |
Mar 16, 2018 | 5.070 | 5.099 | 5.059 | 5.082 | 204,514 | +0.01(+0.23%) |
Mar 15, 2018 | 5.116 | 5.128 | 5.042 | 5.070 | 110,183 | -0.03(-0.67%) |
Mar 14, 2018 | 5.151 | 5.151 | 5.065 | 5.105 | 170,142 | -0.02(-0.45%) |
Mar 13, 2018 | 5.139 | 5.144 | 5.093 | 5.128 | 101,178 | +0.03(+0.56%) |
Mar 12, 2018 | 5.110 | 5.128 | 5.080 | 5.099 | 157,252 | +0.01(+0.11%) |
Mar 09, 2018 | 5.082 | 5.116 | 5.077 | 5.093 | 218,172 | +0.02(+0.45%) |
Mar 08, 2018 | 5.088 | 5.105 | 5.042 | 5.070 | 159,689 | -0.02(-0.34%) |
Mar 07, 2018 | 5.076 | 5.105 | 5.048 | 5.088 | 162,302 | +0.00(+0.00%) |
Mar 06, 2018 | 5.082 | 5.105 | 5.059 | 5.088 | 115,114 | +0.02(+0.45%) |
Mar 05, 2018 | 5.013 | 5.082 | 5.013 | 5.065 | 160,720 | +0.07(+1.38%) |
Mar 02, 2018 | 4.990 | 5.036 | 4.956 | 4.996 | 131,203 | -0.02(-0.34%) |