Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.441 | 5.441 | 5.368 | 5.374 | 186,872 | -0.07(-1.23%) |
May 30, 2018 | 5.357 | 5.443 | 5.351 | 5.441 | 373,047 | +0.11(+2.10%) |
May 29, 2018 | 5.312 | 5.374 | 5.306 | 5.329 | 232,126 | +0.04(+0.74%) |
May 25, 2018 | 5.290 | 5.290 | 5.290 | 0 | -0.03(-0.53%) | |
May 24, 2018 | 5.312 | 5.351 | 5.301 | 5.318 | 231,119 | -0.02(-0.42%) |
May 23, 2018 | 5.323 | 5.351 | 5.318 | 5.340 | 166,554 | +0.02(+0.31%) |
May 22, 2018 | 5.323 | 5.357 | 5.312 | 5.323 | 167,915 | -0.01(-0.10%) |
May 21, 2018 | 5.307 | 5.340 | 5.285 | 5.329 | 152,586 | +0.02(+0.32%) |
May 18, 2018 | 5.318 | 5.352 | 5.307 | 5.312 | 118,104 | -0.03(-0.52%) |
May 17, 2018 | 5.307 | 5.340 | 5.307 | 5.340 | 186,447 | +0.03(+0.63%) |
May 16, 2018 | 5.279 | 5.307 | 5.262 | 5.307 | 134,369 | +0.06(+1.17%) |
May 15, 2018 | 5.256 | 5.290 | 5.234 | 5.245 | 164,014 | -0.04(-0.84%) |
May 14, 2018 | 5.295 | 5.301 | 5.251 | 5.290 | 155,521 | +0.01(+0.21%) |
May 11, 2018 | 5.267 | 5.295 | 5.212 | 5.279 | 206,029 | +0.01(+0.21%) |
May 10, 2018 | 5.262 | 5.329 | 5.223 | 5.267 | 307,714 | -0.04(-0.72%) |
May 09, 2018 | 5.305 | 5.344 | 5.278 | 5.305 | 262,460 | -0.03(-0.52%) |
May 08, 2018 | 5.267 | 5.344 | 5.264 | 5.333 | 279,969 | +0.08(+1.48%) |
May 07, 2018 | 5.294 | 5.322 | 5.178 | 5.255 | 347,021 | -0.03(-0.63%) |
May 04, 2018 | 5.283 | 5.294 | 5.263 | 5.289 | 179,987 | -0.01(-0.10%) |
May 03, 2018 | 5.261 | 5.294 | 5.239 | 5.294 | 255,215 | +0.04(+0.74%) |
May 02, 2018 | 5.228 | 5.300 | 5.228 | 5.255 | 341,799 | +0.04(+0.74%) |
May 01, 2018 | 5.195 | 5.228 | 5.189 | 5.217 | 222,676 | +0.02(+0.43%) |
Apr 30, 2018 | 5.134 | 5.200 | 5.134 | 5.195 | 166,177 | +0.03(+0.52%) |
Apr 27, 2018 | 5.128 | 5.183 | 5.128 | 5.168 | 88,887 | +0.06(+1.21%) |
Apr 26, 2018 | 5.089 | 5.122 | 5.084 | 5.106 | 127,988 | +0.04(+0.77%) |
Apr 25, 2018 | 5.134 | 5.134 | 5.002 | 5.067 | 349,355 | -0.07(-1.40%) |
Apr 24, 2018 | 5.167 | 5.178 | 5.134 | 5.139 | 161,453 | -0.01(-0.22%) |
Apr 23, 2018 | 5.161 | 5.189 | 5.135 | 5.150 | 265,770 | +0.01(+0.22%) |
Apr 20, 2018 | 5.128 | 5.161 | 5.100 | 5.139 | 132,020 | -0.02(-0.43%) |
Apr 19, 2018 | 5.200 | 5.206 | 5.156 | 5.161 | 191,661 | -0.02(-0.43%) |
Apr 18, 2018 | 5.206 | 5.211 | 5.178 | 5.183 | 87,931 | -0.02(-0.43%) |
Apr 17, 2018 | 5.150 | 5.206 | 5.145 | 5.206 | 248,090 | +0.06(+1.08%) |
Apr 16, 2018 | 5.128 | 5.161 | 5.123 | 5.150 | 127,238 | +0.02(+0.43%) |
Apr 13, 2018 | 5.156 | 5.156 | 5.100 | 5.128 | 269,318 | -0.03(-0.54%) |
Apr 12, 2018 | 5.161 | 5.200 | 5.150 | 5.156 | 201,030 | -0.01(-0.21%) |
Apr 11, 2018 | 5.167 | 5.177 | 5.145 | 5.167 | 216,623 | +0.01(+0.24%) |
Apr 10, 2018 | 5.171 | 5.188 | 5.138 | 5.155 | 233,697 | +0.01(+0.11%) |
Apr 09, 2018 | 5.127 | 5.166 | 5.127 | 5.149 | 281,039 | +0.01(+0.21%) |
Apr 06, 2018 | 5.127 | 5.166 | 5.122 | 5.138 | 136,879 | -0.01(-0.21%) |
Apr 05, 2018 | 5.160 | 5.166 | 5.127 | 5.149 | 163,437 | +0.01(+0.21%) |
Apr 04, 2018 | 5.100 | 5.155 | 5.100 | 5.138 | 155,005 | +0.01(+0.21%) |
Apr 03, 2018 | 5.116 | 5.135 | 5.102 | 5.127 | 405,744 | +0.02(+0.43%) |
Apr 02, 2018 | 5.116 | 5.137 | 5.075 | 5.105 | 266,944 | +0.00(+0.00%) |
Mar 29, 2018 | 5.105 | 5.105 | 5.105 | 0 | +0.08(+1.53%) | |
Mar 28, 2018 | 5.023 | 5.034 | 5.001 | 5.028 | 149,913 | +0.04(+0.88%) |
Mar 27, 2018 | 4.995 | 5.023 | 4.962 | 4.984 | 151,287 | -0.02(-0.33%) |
Mar 26, 2018 | 4.990 | 5.014 | 4.990 | 5.001 | 284,942 | +0.03(+0.66%) |
Mar 23, 2018 | 4.962 | 5.034 | 4.962 | 4.968 | 170,345 | +0.01(+0.11%) |
Mar 22, 2018 | 4.979 | 5.034 | 4.951 | 4.962 | 164,599 | -0.02(-0.33%) |
Mar 21, 2018 | 5.017 | 5.050 | 4.951 | 4.979 | 357,003 | -0.02(-0.44%) |
Mar 20, 2018 | 5.017 | 5.034 | 4.984 | 5.001 | 246,423 | +0.01(+0.22%) |
Mar 19, 2018 | 4.995 | 4.995 | 4.951 | 4.990 | 214,072 | +0.01(+0.11%) |
Mar 16, 2018 | 5.028 | 5.034 | 4.951 | 4.984 | 216,084 | -0.05(-0.98%) |
Mar 15, 2018 | 4.990 | 5.034 | 4.990 | 5.034 | 260,317 | +0.04(+0.77%) |
Mar 14, 2018 | 5.006 | 5.056 | 4.979 | 4.995 | 193,729 | -0.05(-0.98%) |
Mar 13, 2018 | 5.039 | 5.045 | 5.006 | 5.045 | 184,067 | +0.02(+0.33%) |
Mar 12, 2018 | 5.039 | 5.050 | 5.012 | 5.028 | 204,100 | -0.01(-0.11%) |
Mar 09, 2018 | 5.034 | 5.045 | 4.973 | 5.034 | 169,605 | +0.03(+0.57%) |
Mar 08, 2018 | 5.021 | 5.021 | 4.967 | 5.005 | 216,713 | +0.03(+0.55%) |
Mar 07, 2018 | 4.978 | 123,956 | -0.01(-0.22%) | |||
Mar 06, 2018 | 4.978 | 5.010 | 4.967 | 4.989 | 208,161 | +0.01(+0.22%) |
Mar 05, 2018 | 4.961 | 4.994 | 4.950 | 4.978 | 452,733 | +0.05(+1.11%) |
Mar 02, 2018 | 4.896 | 4.948 | 4.890 | 4.923 | 226,902 | +0.03(+0.67%) |