Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.450 | 5.550 | 5.050 | 5.100 | 498,678 | -0.15(-2.86%) |
May 30, 2018 | 5.250 | 5.290 | 5.200 | 5.250 | 281,770 | +0.00(+0.00%) |
May 29, 2018 | 5.250 | 5.325 | 5.150 | 5.250 | 347,092 | +0.00(+0.00%) |
May 25, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.10(+1.94%) | |
May 24, 2018 | 5.000 | 5.325 | 4.900 | 5.150 | 465,481 | +0.10(+1.98%) |
May 23, 2018 | 4.950 | 5.050 | 4.900 | 5.050 | 137,093 | +0.10(+2.02%) |
May 22, 2018 | 5.050 | 5.050 | 4.950 | 4.950 | 285,309 | +0.00(+0.00%) |
May 21, 2018 | 5.050 | 5.050 | 4.900 | 4.950 | 493,306 | -0.05(-1.00%) |
May 18, 2018 | 5.050 | 5.150 | 4.900 | 5.000 | 629,485 | +0.00(+0.00%) |
May 17, 2018 | 5.000 | 5.100 | 4.950 | 5.000 | 439,245 | +0.00(+0.00%) |
May 16, 2018 | 5.050 | 5.100 | 4.900 | 5.000 | 419,300 | +0.00(+0.00%) |
May 15, 2018 | 4.950 | 5.100 | 4.925 | 5.000 | 322,090 | +0.05(+1.01%) |
May 14, 2018 | 4.950 | 5.000 | 4.900 | 4.950 | 495,188 | +0.00(+0.00%) |
May 11, 2018 | 4.800 | 5.000 | 4.800 | 4.950 | 537,106 | +0.20(+4.21%) |
May 10, 2018 | 4.950 | 5.200 | 4.700 | 4.750 | 563,863 | -0.15(-3.06%) |
May 09, 2018 | 4.550 | 5.000 | 4.400 | 4.900 | 813,140 | +0.35(+7.69%) |
May 08, 2018 | 4.550 | 4.700 | 4.400 | 4.550 | 658,293 | -0.05(-1.09%) |
May 07, 2018 | 4.600 | 4.650 | 4.550 | 4.600 | 349,199 | +0.05(+1.10%) |
May 04, 2018 | 4.700 | 4.800 | 4.550 | 4.550 | 245,618 | -0.15(-3.19%) |
May 03, 2018 | 4.750 | 4.800 | 4.550 | 4.700 | 240,265 | -0.10(-2.08%) |
May 02, 2018 | 4.600 | 4.850 | 4.500 | 4.800 | 401,784 | +0.20(+4.35%) |
May 01, 2018 | 4.900 | 4.900 | 4.550 | 4.600 | 412,024 | -0.35(-7.07%) |
Apr 30, 2018 | 5.050 | 5.100 | 4.850 | 4.950 | 390,092 | -0.10(-1.98%) |
Apr 27, 2018 | 4.950 | 5.050 | 4.850 | 5.050 | 457,013 | +0.10(+2.02%) |
Apr 26, 2018 | 4.950 | 5.050 | 4.900 | 4.950 | 493,789 | +0.00(+0.00%) |
Apr 25, 2018 | 4.800 | 5.100 | 4.800 | 4.950 | 865,197 | +0.10(+2.06%) |
Apr 24, 2018 | 4.850 | 4.950 | 4.800 | 4.850 | 448,748 | +0.00(+0.00%) |
Apr 23, 2018 | 4.950 | 5.000 | 4.700 | 4.850 | 621,484 | +0.00(+0.00%) |
Apr 20, 2018 | 4.650 | 4.950 | 4.650 | 4.850 | 241,704 | +0.15(+3.19%) |
Apr 19, 2018 | 4.750 | 4.800 | 4.650 | 4.700 | 328,485 | +0.00(+0.00%) |
Apr 18, 2018 | 4.600 | 4.900 | 4.600 | 4.700 | 566,158 | +0.10(+2.17%) |
Apr 17, 2018 | 4.400 | 4.700 | 4.300 | 4.600 | 390,357 | +0.20(+4.55%) |
Apr 16, 2018 | 4.250 | 4.575 | 4.200 | 4.400 | 262,142 | +0.15(+3.53%) |
Apr 13, 2018 | 4.500 | 4.500 | 4.250 | 4.250 | 225,358 | -0.20(-4.49%) |
Apr 12, 2018 | 4.200 | 4.550 | 3.950 | 4.450 | 473,523 | +0.25(+5.95%) |
Apr 11, 2018 | 4.150 | 4.250 | 4.100 | 4.200 | 195,827 | +0.00(+0.00%) |
Apr 10, 2018 | 4.200 | 4.300 | 4.150 | 4.200 | 285,748 | +0.05(+1.20%) |
Apr 09, 2018 | 4.100 | 4.250 | 4.000 | 4.150 | 470,020 | +0.10(+2.47%) |
Apr 06, 2018 | 4.100 | 4.250 | 3.950 | 4.050 | 307,845 | -0.10(-2.41%) |
Apr 05, 2018 | 4.150 | 4.200 | 4.050 | 4.150 | 424,495 | +0.05(+1.22%) |
Apr 04, 2018 | 3.900 | 4.150 | 3.800 | 4.100 | 382,959 | +0.15(+3.80%) |
Apr 03, 2018 | 4.050 | 4.250 | 3.850 | 3.950 | 587,360 | -0.10(-2.47%) |
Apr 02, 2018 | 4.300 | 4.400 | 3.950 | 4.050 | 516,488 | -0.30(-6.90%) |
Mar 29, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.05(-1.14%) | |
Mar 28, 2018 | 4.350 | 4.450 | 4.225 | 4.400 | 702,322 | +0.05(+1.15%) |
Mar 27, 2018 | 4.100 | 4.400 | 3.975 | 4.350 | 584,798 | +0.30(+7.41%) |
Mar 26, 2018 | 4.050 | 4.150 | 3.850 | 4.050 | 494,202 | +0.15(+3.85%) |
Mar 23, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 332,101 | -0.05(-1.27%) |
Mar 22, 2018 | 4.050 | 4.150 | 3.900 | 3.950 | 304,704 | -0.20(-4.82%) |
Mar 21, 2018 | 4.100 | 4.300 | 4.100 | 4.150 | 143,933 | +0.00(+0.00%) |
Mar 20, 2018 | 4.350 | 4.400 | 4.050 | 4.150 | 658,354 | -0.20(-4.60%) |
Mar 19, 2018 | 4.650 | 4.650 | 4.300 | 4.350 | 539,579 | -0.30(-6.45%) |
Mar 16, 2018 | 4.400 | 4.650 | 4.300 | 4.650 | 1,060,900 | +0.25(+5.68%) |
Mar 15, 2018 | 4.600 | 4.650 | 4.400 | 4.400 | 590,458 | -0.20(-4.35%) |
Mar 14, 2018 | 4.550 | 4.700 | 4.450 | 4.600 | 438,676 | +0.05(+1.10%) |
Mar 13, 2018 | 4.650 | 4.700 | 4.450 | 4.550 | 550,572 | +0.00(+0.00%) |
Mar 12, 2018 | 4.500 | 4.600 | 4.300 | 4.550 | 618,367 | +0.05(+1.11%) |
Mar 09, 2018 | 4.350 | 4.650 | 4.288 | 4.500 | 372,442 | +0.20(+4.65%) |
Mar 08, 2018 | 4.500 | 4.500 | 4.200 | 4.300 | 444,510 | -0.20(-4.44%) |
Mar 07, 2018 | 4.800 | 4.500 | 960,897 | +0.35(+8.43%) | ||
Mar 06, 2018 | 4.200 | 4.300 | 4.050 | 4.150 | 475,346 | +0.00(+0.00%) |
Mar 05, 2018 | 3.950 | 4.250 | 3.900 | 4.150 | 591,281 | +0.15(+3.75%) |
Mar 02, 2018 | 3.850 | 4.050 | 3.750 | 4.000 | 317,587 | +0.15(+3.90%) |