Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.610 | 5.680 | 5.510 | 5.550 | 10,630 | -0.05(-0.89%) |
May 30, 2018 | 5.564 | 5.690 | 5.530 | 5.600 | 26,887 | +0.00(+0.00%) |
May 29, 2018 | 5.630 | 5.640 | 5.486 | 5.600 | 47,910 | -0.02(-0.36%) |
May 25, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.01(-0.18%) | |
May 24, 2018 | 5.630 | 5.630 | 5.555 | 5.630 | 25,054 | +0.03(+0.54%) |
May 23, 2018 | 5.527 | 5.700 | 5.360 | 5.600 | 58,898 | -0.01(-0.18%) |
May 22, 2018 | 5.620 | 5.720 | 5.540 | 5.610 | 31,568 | -0.02(-0.36%) |
May 21, 2018 | 5.680 | 5.750 | 5.570 | 5.630 | 116,725 | -0.06(-1.05%) |
May 18, 2018 | 5.670 | 5.690 | 5.531 | 5.690 | 77,075 | +0.01(+0.18%) |
May 17, 2018 | 5.640 | 5.730 | 5.600 | 5.680 | 29,020 | +0.05(+0.89%) |
May 16, 2018 | 5.590 | 5.700 | 5.560 | 5.630 | 104,509 | +0.06(+1.08%) |
May 15, 2018 | 5.490 | 5.610 | 5.120 | 5.570 | 36,031 | +0.07(+1.27%) |
May 14, 2018 | 5.500 | 5.590 | 5.450 | 5.500 | 56,788 | +0.00(+0.00%) |
May 11, 2018 | 5.470 | 5.640 | 5.220 | 5.500 | 47,492 | +0.02(+0.36%) |
May 10, 2018 | 5.700 | 5.750 | 4.890 | 5.480 | 121,826 | -0.04(-0.72%) |
May 09, 2018 | 5.420 | 5.740 | 5.380 | 5.520 | 83,481 | +0.14(+2.60%) |
May 08, 2018 | 5.370 | 5.410 | 5.370 | 5.380 | 17,652 | +0.00(+0.00%) |
May 07, 2018 | 5.330 | 5.401 | 5.290 | 5.380 | 28,586 | +0.09(+1.70%) |
May 04, 2018 | 5.300 | 5.430 | 5.280 | 5.290 | 10,197 | +0.01(+0.19%) |
May 03, 2018 | 5.280 | 5.470 | 5.190 | 5.280 | 88,230 | +0.02(+0.38%) |
May 02, 2018 | 5.190 | 5.300 | 5.150 | 5.260 | 72,328 | +0.03(+0.57%) |
May 01, 2018 | 5.100 | 5.250 | 5.100 | 5.230 | 15,147 | +0.15(+2.95%) |
Apr 30, 2018 | 5.190 | 5.340 | 5.080 | 5.080 | 33,288 | -0.10(-1.93%) |
Apr 27, 2018 | 5.050 | 5.190 | 5.020 | 5.180 | 14,190 | +0.17(+3.39%) |
Apr 26, 2018 | 4.950 | 5.100 | 4.950 | 5.010 | 158,872 | +0.03(+0.60%) |
Apr 25, 2018 | 5.000 | 5.000 | 4.900 | 4.980 | 10,868 | +0.03(+0.61%) |
Apr 24, 2018 | 4.600 | 5.010 | 4.600 | 4.950 | 59,095 | +0.45(+10.00%) |
Apr 23, 2018 | 4.600 | 4.600 | 4.426 | 4.500 | 41,878 | -0.07(-1.53%) |
Apr 20, 2018 | 4.890 | 4.920 | 4.400 | 4.570 | 68,993 | -0.30(-6.16%) |
Apr 19, 2018 | 4.930 | 4.940 | 4.800 | 4.870 | 21,522 | -0.01(-0.20%) |
Apr 18, 2018 | 4.970 | 5.010 | 4.860 | 4.880 | 46,233 | -0.07(-1.41%) |
Apr 17, 2018 | 5.000 | 5.100 | 4.940 | 4.950 | 6,855 | -0.03(-0.60%) |
Apr 16, 2018 | 5.040 | 5.150 | 4.906 | 4.980 | 41,368 | -0.07(-1.48%) |
Apr 13, 2018 | 5.060 | 5.100 | 4.950 | 5.055 | 14,491 | +0.04(+0.90%) |
Apr 12, 2018 | 4.970 | 5.100 | 4.970 | 5.010 | 12,834 | +0.04(+0.80%) |
Apr 11, 2018 | 4.900 | 5.100 | 4.900 | 4.970 | 19,388 | -0.05(-1.00%) |
Apr 10, 2018 | 5.010 | 5.050 | 4.874 | 5.020 | 18,599 | +0.12(+2.45%) |
Apr 09, 2018 | 5.050 | 5.140 | 4.820 | 4.900 | 27,141 | -0.11(-2.20%) |
Apr 06, 2018 | 5.010 | 100,524 | +0.03(+0.60%) | |||
Apr 05, 2018 | 4.990 | 5.000 | 4.880 | 4.980 | 29,604 | -0.02(-0.40%) |
Apr 04, 2018 | 4.980 | 5.188 | 4.960 | 5.000 | 21,242 | +0.03(+0.60%) |
Apr 03, 2018 | 4.840 | 5.040 | 4.831 | 4.970 | 25,192 | +0.16(+3.32%) |
Apr 02, 2018 | 4.850 | 5.090 | 4.800 | 4.810 | 21,597 | -0.05(-1.03%) |
Mar 29, 2018 | 4.860 | 4.860 | 4.860 | 0 | -0.20(-3.95%) | |
Mar 28, 2018 | 5.360 | 5.422 | 5.000 | 5.060 | 29,406 | -0.28(-5.24%) |
Mar 27, 2018 | 5.310 | 5.475 | 5.250 | 5.340 | 7,180 | +0.02(+0.38%) |
Mar 26, 2018 | 5.530 | 5.530 | 5.264 | 5.320 | 24,087 | -0.14(-2.56%) |
Mar 23, 2018 | 5.550 | 5.640 | 5.430 | 5.460 | 43,163 | -0.11(-1.97%) |
Mar 22, 2018 | 5.145 | 5.670 | 5.145 | 5.570 | 28,761 | -0.06(-1.07%) |
Mar 21, 2018 | 5.505 | 5.700 | 5.501 | 5.630 | 51,095 | -0.07(-1.23%) |
Mar 20, 2018 | 5.700 | 5.700 | 5.570 | 5.700 | 89,812 | +0.01(+0.18%) |
Mar 19, 2018 | 5.500 | 5.690 | 5.171 | 5.690 | 119,222 | +0.19(+3.45%) |
Mar 16, 2018 | 5.470 | 5.570 | 5.450 | 5.500 | 198,216 | +0.02(+0.36%) |
Mar 15, 2018 | 5.700 | 5.750 | 5.250 | 5.480 | 756,902 | +0.13(+2.43%) |
Mar 14, 2018 | 5.180 | 5.350 | 5.130 | 5.350 | 55,120 | +0.16(+3.08%) |
Mar 13, 2018 | 5.270 | 5.270 | 5.153 | 5.190 | 41,715 | -0.02(-0.38%) |
Mar 12, 2018 | 4.880 | 5.260 | 4.850 | 5.210 | 72,995 | +0.33(+6.76%) |
Mar 09, 2018 | 4.870 | 4.890 | 4.810 | 4.880 | 11,283 | +0.01(+0.21%) |
Mar 08, 2018 | 5.050 | 5.099 | 4.780 | 4.870 | 27,717 | -0.20(-3.94%) |
Mar 07, 2018 | 4.930 | 5.090 | 4.930 | 5.070 | 17,267 | +0.07(+1.40%) |
Mar 06, 2018 | 4.910 | 5.060 | 4.770 | 5.000 | 23,320 | -0.07(-1.38%) |
Mar 05, 2018 | 4.860 | 5.070 | 4.700 | 5.070 | 33,457 | +0.23(+4.75%) |
Mar 02, 2018 | 4.780 | 4.850 | 4.650 | 4.840 | 12,776 | +0.05(+1.04%) |