Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.956 | 5.015 | 4.899 | 5.007 | 7,895,444 | -0.01(-0.14%) |
May 30, 2018 | 5.000 | 5.044 | 4.949 | 5.015 | 7,085,492 | +0.15(+2.99%) |
May 29, 2018 | 4.964 | 5.029 | 4.840 | 4.869 | 7,539,376 | -0.39(-7.47%) |
May 25, 2018 | 5.262 | 5.262 | 5.262 | 0 | -0.18(-3.34%) | |
May 24, 2018 | 5.466 | 5.466 | 5.400 | 5.444 | 4,695,371 | -0.07(-1.19%) |
May 23, 2018 | 5.473 | 5.531 | 5.451 | 5.509 | 5,741,502 | -0.15(-2.57%) |
May 22, 2018 | 5.640 | 5.677 | 5.640 | 5.655 | 2,671,207 | +0.09(+1.57%) |
May 21, 2018 | 5.582 | 5.582 | 5.539 | 5.568 | 2,014,885 | -0.04(-0.78%) |
May 18, 2018 | 5.633 | 5.646 | 5.593 | 5.611 | 1,784,935 | -0.12(-2.03%) |
May 17, 2018 | 5.713 | 5.742 | 5.707 | 5.728 | 1,481,378 | +0.04(+0.77%) |
May 16, 2018 | 5.662 | 5.706 | 5.633 | 5.684 | 2,888,578 | -0.10(-1.76%) |
May 15, 2018 | 5.771 | 5.808 | 5.731 | 5.786 | 3,742,688 | -0.14(-2.33%) |
May 14, 2018 | 5.932 | 5.946 | 5.913 | 5.924 | 1,407,250 | -0.01(-0.12%) |
May 11, 2018 | 5.946 | 5.953 | 5.924 | 5.932 | 1,045,257 | +0.00(+0.00%) |
May 10, 2018 | 5.895 | 5.932 | 5.881 | 5.932 | 1,106,211 | +0.07(+1.12%) |
May 09, 2018 | 5.837 | 5.888 | 5.833 | 5.866 | 1,534,159 | +0.07(+1.13%) |
May 08, 2018 | 5.808 | 5.819 | 5.786 | 5.801 | 1,715,678 | -0.05(-0.87%) |
May 07, 2018 | 5.851 | 5.881 | 5.837 | 5.851 | 1,858,911 | -0.01(-0.12%) |
May 04, 2018 | 5.771 | 5.873 | 5.771 | 5.859 | 2,218,858 | +0.06(+1.00%) |
May 03, 2018 | 5.830 | 5.830 | 5.757 | 5.801 | 2,964,219 | -0.04(-0.75%) |
May 02, 2018 | 5.888 | 5.895 | 5.837 | 5.844 | 2,315,129 | +0.04(+0.75%) |
May 01, 2018 | 5.873 | 5.873 | 5.728 | 5.801 | 4,238,646 | -0.07(-1.12%) |
Apr 30, 2018 | 5.873 | 5.910 | 5.859 | 5.866 | 2,261,295 | -0.01(-0.12%) |
Apr 27, 2018 | 5.902 | 5.917 | 5.866 | 5.873 | 3,132,134 | +0.15(+2.54%) |
Apr 26, 2018 | 5.771 | 5.771 | 5.720 | 5.728 | 2,260,197 | -0.06(-1.01%) |
Apr 25, 2018 | 5.779 | 5.801 | 5.750 | 5.786 | 1,805,558 | +0.00(+0.00%) |
Apr 24, 2018 | 5.808 | 5.844 | 5.764 | 5.786 | 2,384,133 | -0.05(-0.87%) |
Apr 23, 2018 | 5.830 | 5.859 | 5.808 | 5.837 | 1,569,728 | -0.04(-0.74%) |
Apr 20, 2018 | 5.851 | 5.881 | 5.822 | 5.881 | 1,962,227 | +0.02(+0.37%) |
Apr 19, 2018 | 5.859 | 5.866 | 5.830 | 5.859 | 2,868,283 | +0.04(+0.63%) |
Apr 18, 2018 | 5.808 | 5.851 | 5.808 | 5.822 | 1,718,479 | +0.08(+1.39%) |
Apr 17, 2018 | 5.757 | 5.768 | 5.720 | 5.742 | 2,064,111 | -0.05(-0.88%) |
Apr 16, 2018 | 5.764 | 5.793 | 5.757 | 5.793 | 3,924,089 | +0.08(+1.40%) |
Apr 13, 2018 | 5.793 | 5.799 | 5.699 | 5.713 | 1,915,208 | +0.04(+0.77%) |
Apr 12, 2018 | 5.648 | 5.684 | 5.648 | 5.670 | 2,128,710 | -0.02(-0.38%) |
Apr 11, 2018 | 5.720 | 5.724 | 5.684 | 5.691 | 1,769,606 | -0.05(-0.89%) |
Apr 10, 2018 | 5.779 | 5.779 | 5.720 | 5.742 | 3,127,862 | +0.05(+0.90%) |
Apr 09, 2018 | 5.699 | 5.764 | 5.691 | 5.691 | 2,988,083 | +0.07(+1.16%) |
Apr 06, 2018 | 5.662 | 5.691 | 5.604 | 5.626 | 4,807,402 | -0.00(-0.07%) |
Apr 05, 2018 | 5.637 | 5.665 | 5.615 | 5.630 | 5,117,761 | +0.07(+1.28%) |
Apr 04, 2018 | 5.480 | 5.566 | 5.480 | 5.559 | 2,953,606 | +0.01(+0.26%) |
Apr 03, 2018 | 5.551 | 5.566 | 5.516 | 5.544 | 3,676,907 | +0.01(+0.13%) |
Apr 02, 2018 | 5.615 | 5.623 | 5.477 | 5.537 | 3,366,828 | -0.08(-1.39%) |
Mar 29, 2018 | 5.615 | 5.615 | 5.615 | 0 | +0.09(+1.54%) | |
Mar 28, 2018 | 5.488 | 5.580 | 5.480 | 5.530 | 4,358,175 | +0.09(+1.57%) |
Mar 27, 2018 | 5.537 | 5.544 | 5.420 | 5.445 | 9,277,354 | -0.11(-2.05%) |
Mar 26, 2018 | 5.559 | 5.573 | 5.488 | 5.559 | 3,726,447 | +0.12(+2.22%) |
Mar 23, 2018 | 5.516 | 5.527 | 5.438 | 5.438 | 7,026,993 | -0.12(-2.17%) |
Mar 22, 2018 | 5.630 | 5.637 | 5.559 | 5.559 | 7,053,298 | -0.14(-2.49%) |
Mar 21, 2018 | 5.729 | 5.743 | 5.672 | 5.701 | 4,654,727 | -0.05(-0.87%) |
Mar 20, 2018 | 5.736 | 5.779 | 5.715 | 5.751 | 8,061,799 | +0.01(+0.25%) |
Mar 19, 2018 | 5.786 | 5.786 | 5.687 | 5.736 | 2,352,366 | -0.04(-0.74%) |
Mar 16, 2018 | 5.786 | 5.814 | 5.772 | 5.779 | 3,400,008 | +0.09(+1.50%) |
Mar 15, 2018 | 5.701 | 5.722 | 5.687 | 5.694 | 5,971,427 | -0.08(-1.35%) |
Mar 14, 2018 | 5.836 | 5.836 | 5.751 | 5.772 | 4,537,527 | -0.06(-0.98%) |
Mar 13, 2018 | 5.886 | 5.903 | 5.814 | 5.829 | 3,216,373 | -0.02(-0.36%) |
Mar 12, 2018 | 5.822 | 5.864 | 5.810 | 5.850 | 4,521,962 | +0.02(+0.37%) |
Mar 09, 2018 | 5.829 | 5.850 | 5.807 | 5.829 | 2,785,386 | -0.01(-0.12%) |
Mar 08, 2018 | 5.871 | 5.900 | 5.800 | 5.836 | 3,312,735 | -0.04(-0.61%) |
Mar 07, 2018 | 5.878 | 5.800 | 5.871 | 4,302,840 | +0.00(+0.00%) | |
Mar 06, 2018 | 5.886 | 5.896 | 5.836 | 5.871 | 4,147,992 | +0.06(+0.98%) |
Mar 05, 2018 | 5.765 | 5.822 | 5.740 | 5.814 | 4,534,341 | -0.05(-0.85%) |
Mar 02, 2018 | 5.814 | 5.864 | 5.793 | 5.864 | 4,305,986 | +0.03(+0.49%) |