Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.636 | 5.636 | 5.588 | 5.604 | 526,833 | -0.04(-0.65%) |
May 30, 2018 | 5.625 | 5.641 | 5.599 | 5.641 | 333,156 | +0.03(+0.47%) |
May 29, 2018 | 5.599 | 5.641 | 5.599 | 5.615 | 548,405 | +0.00(+0.00%) |
May 25, 2018 | 5.615 | 5.615 | 5.615 | 0 | -0.02(-0.28%) | |
May 24, 2018 | 5.599 | 5.630 | 5.572 | 5.630 | 292,282 | +0.02(+0.28%) |
May 23, 2018 | 5.588 | 5.615 | 5.588 | 5.615 | 213,212 | +0.02(+0.38%) |
May 22, 2018 | 5.578 | 5.599 | 5.578 | 5.594 | 139,909 | +0.02(+0.28%) |
May 21, 2018 | 5.557 | 5.599 | 5.555 | 5.578 | 227,808 | +0.02(+0.28%) |
May 18, 2018 | 5.557 | 5.572 | 5.536 | 5.562 | 286,992 | -0.03(-0.47%) |
May 17, 2018 | 5.562 | 5.588 | 5.551 | 5.588 | 143,728 | +0.02(+0.38%) |
May 16, 2018 | 5.541 | 5.572 | 5.530 | 5.567 | 163,956 | +0.04(+0.67%) |
May 15, 2018 | 5.536 | 5.551 | 5.525 | 5.530 | 308,356 | -0.03(-0.57%) |
May 14, 2018 | 5.541 | 5.567 | 5.536 | 5.562 | 152,475 | +0.02(+0.38%) |
May 11, 2018 | 5.546 | 5.572 | 5.536 | 5.541 | 224,522 | -0.01(-0.10%) |
May 10, 2018 | 5.588 | 5.588 | 5.536 | 5.546 | 299,125 | -0.03(-0.57%) |
May 09, 2018 | 5.572 | 5.578 | 5.552 | 5.578 | 390,268 | +0.02(+0.38%) |
May 08, 2018 | 5.567 | 5.567 | 5.552 | 5.557 | 275,869 | +0.01(+0.09%) |
May 07, 2018 | 5.562 | 5.583 | 5.536 | 5.552 | 404,212 | +0.01(+0.09%) |
May 04, 2018 | 5.520 | 5.572 | 5.520 | 5.546 | 320,116 | +0.02(+0.38%) |
May 03, 2018 | 5.562 | 5.588 | 5.520 | 5.525 | 375,684 | -0.04(-0.66%) |
May 02, 2018 | 5.478 | 5.572 | 5.478 | 5.562 | 502,474 | +0.08(+1.53%) |
May 01, 2018 | 5.489 | 5.510 | 5.473 | 5.478 | 490,730 | -0.02(-0.29%) |
Apr 30, 2018 | 5.494 | 5.494 | 5.484 | 5.494 | 232,117 | +0.00(+0.00%) |
Apr 27, 2018 | 5.447 | 5.494 | 5.431 | 5.494 | 229,412 | +0.06(+1.06%) |
Apr 26, 2018 | 5.431 | 5.452 | 5.416 | 5.437 | 258,882 | -0.01(-0.10%) |
Apr 25, 2018 | 5.426 | 5.442 | 5.400 | 5.442 | 277,740 | +0.02(+0.39%) |
Apr 24, 2018 | 5.426 | 5.442 | 5.416 | 5.421 | 395,720 | +0.00(+0.00%) |
Apr 23, 2018 | 5.400 | 5.423 | 5.400 | 5.421 | 223,440 | +0.01(+0.10%) |
Apr 20, 2018 | 5.390 | 5.421 | 5.384 | 5.416 | 226,116 | +0.04(+0.68%) |
Apr 19, 2018 | 5.410 | 5.415 | 5.379 | 5.379 | 461,563 | -0.04(-0.68%) |
Apr 18, 2018 | 5.410 | 5.426 | 5.400 | 5.416 | 304,307 | +0.01(+0.10%) |
Apr 17, 2018 | 5.421 | 5.431 | 5.400 | 5.410 | 334,693 | -0.01(-0.10%) |
Apr 16, 2018 | 5.400 | 5.421 | 5.382 | 5.416 | 287,814 | +0.04(+0.68%) |
Apr 13, 2018 | 5.405 | 5.410 | 5.369 | 5.379 | 317,363 | -0.02(-0.39%) |
Apr 12, 2018 | 5.468 | 5.468 | 5.390 | 5.400 | 395,083 | -0.06(-1.15%) |
Apr 11, 2018 | 5.457 | 5.468 | 5.452 | 5.463 | 225,885 | +0.02(+0.29%) |
Apr 10, 2018 | 5.447 | 5.447 | 5.416 | 5.447 | 419,978 | +0.02(+0.38%) |
Apr 09, 2018 | 5.421 | 5.442 | 5.421 | 5.426 | 378,227 | -0.01(-0.10%) |
Apr 06, 2018 | 5.421 | 5.437 | 5.406 | 5.431 | 255,873 | +0.01(+0.19%) |
Apr 05, 2018 | 5.431 | 5.431 | 5.395 | 5.421 | 317,964 | +0.00(+0.00%) |
Apr 04, 2018 | 5.395 | 5.426 | 5.369 | 5.421 | 575,212 | +0.02(+0.29%) |
Apr 03, 2018 | 5.374 | 5.421 | 5.369 | 5.406 | 591,671 | +0.04(+0.77%) |
Apr 02, 2018 | 5.411 | 5.431 | 5.364 | 5.364 | 807,314 | -0.05(-0.86%) |
Mar 29, 2018 | 5.411 | 5.411 | 5.411 | 0 | +0.02(+0.29%) | |
Mar 28, 2018 | 5.416 | 5.421 | 5.385 | 5.395 | 409,831 | +0.00(+0.00%) |
Mar 27, 2018 | 5.442 | 5.442 | 5.390 | 5.395 | 385,581 | -0.04(-0.67%) |
Mar 26, 2018 | 5.416 | 5.447 | 5.380 | 5.431 | 493,121 | +0.04(+0.77%) |
Mar 23, 2018 | 5.385 | 5.411 | 5.380 | 5.390 | 309,616 | +0.02(+0.39%) |
Mar 22, 2018 | 5.369 | 5.400 | 5.369 | 5.369 | 188,559 | -0.02(-0.29%) |
Mar 21, 2018 | 5.395 | 5.406 | 5.380 | 5.385 | 226,507 | -0.01(-0.10%) |
Mar 20, 2018 | 5.374 | 5.405 | 5.369 | 5.390 | 423,315 | +0.03(+0.48%) |
Mar 19, 2018 | 5.406 | 5.413 | 5.348 | 5.364 | 352,088 | -0.04(-0.77%) |
Mar 16, 2018 | 5.411 | 5.421 | 5.406 | 5.406 | 154,675 | -0.02(-0.38%) |
Mar 15, 2018 | 5.421 | 5.426 | 5.400 | 5.426 | 360,338 | +0.01(+0.10%) |
Mar 14, 2018 | 5.411 | 5.421 | 5.400 | 5.421 | 238,751 | +0.02(+0.38%) |
Mar 13, 2018 | 5.416 | 5.416 | 5.395 | 5.400 | 137,927 | -0.01(-0.10%) |
Mar 12, 2018 | 5.411 | 5.421 | 5.395 | 5.406 | 275,070 | +0.01(+0.19%) |
Mar 09, 2018 | 5.395 | 5.406 | 5.385 | 5.395 | 284,329 | +0.03(+0.48%) |
Mar 08, 2018 | 5.364 | 5.374 | 5.356 | 5.369 | 367,539 | +0.01(+0.19%) |
Mar 07, 2018 | 5.364 | 5.359 | 404,922 | +0.02(+0.39%) | ||
Mar 06, 2018 | 5.338 | 5.338 | 5.307 | 5.338 | 244,111 | +0.02(+0.39%) |
Mar 05, 2018 | 5.328 | 5.328 | 5.302 | 5.318 | 440,649 | -0.02(-0.39%) |
Mar 02, 2018 | 5.292 | 5.338 | 5.292 | 5.338 | 561,218 | +0.03(+0.48%) |