Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.320 | 5.337 | 5.308 | 5.326 | 795,126 | +0.01(+0.11%) |
May 30, 2018 | 5.308 | 5.361 | 5.297 | 5.320 | 1,177,347 | +0.03(+0.66%) |
May 29, 2018 | 5.320 | 5.325 | 5.262 | 5.285 | 642,031 | -0.05(-0.87%) |
May 25, 2018 | 5.332 | 5.332 | 5.332 | 0 | -0.02(-0.33%) | |
May 24, 2018 | 5.355 | 5.367 | 5.337 | 5.349 | 566,831 | -0.01(-0.11%) |
May 23, 2018 | 5.361 | 5.383 | 5.349 | 5.355 | 631,373 | -0.02(-0.32%) |
May 22, 2018 | 5.372 | 5.387 | 5.367 | 5.372 | 598,214 | +0.02(+0.43%) |
May 21, 2018 | 5.320 | 5.355 | 5.320 | 5.349 | 710,733 | +0.06(+1.21%) |
May 18, 2018 | 5.314 | 5.326 | 5.279 | 5.285 | 1,282,212 | -0.03(-0.55%) |
May 17, 2018 | 5.372 | 5.381 | 5.303 | 5.314 | 874,656 | -0.06(-1.08%) |
May 16, 2018 | 5.361 | 5.378 | 5.361 | 5.372 | 478,376 | +0.01(+0.22%) |
May 15, 2018 | 5.326 | 5.361 | 5.314 | 5.361 | 1,464,283 | +0.01(+0.11%) |
May 14, 2018 | 5.308 | 5.369 | 5.308 | 5.355 | 820,102 | +0.07(+1.39%) |
May 11, 2018 | 5.310 | 5.333 | 5.264 | 5.281 | 973,683 | -0.01(-0.22%) |
May 10, 2018 | 5.235 | 5.304 | 5.235 | 5.293 | 905,558 | +0.06(+1.22%) |
May 09, 2018 | 5.200 | 5.235 | 5.189 | 5.229 | 637,636 | +0.03(+0.67%) |
May 08, 2018 | 5.194 | 5.206 | 5.162 | 5.194 | 704,706 | +0.01(+0.22%) |
May 07, 2018 | 5.189 | 5.200 | 5.171 | 5.183 | 995,759 | +0.00(+0.00%) |
May 04, 2018 | 5.119 | 5.194 | 5.085 | 5.183 | 1,799,311 | +0.08(+1.47%) |
May 03, 2018 | 5.102 | 5.108 | 5.033 | 5.108 | 710,131 | +0.01(+0.11%) |
May 02, 2018 | 5.137 | 5.148 | 5.102 | 5.102 | 586,214 | -0.05(-1.01%) |
May 01, 2018 | 5.171 | 5.171 | 5.111 | 5.154 | 563,752 | -0.02(-0.34%) |
Apr 30, 2018 | 5.212 | 5.229 | 5.166 | 5.171 | 1,300,843 | +0.01(+0.11%) |
Apr 27, 2018 | 5.171 | 5.171 | 5.142 | 5.166 | 568,793 | +0.00(+0.00%) |
Apr 26, 2018 | 5.131 | 5.166 | 5.129 | 5.166 | 564,165 | +0.06(+1.13%) |
Apr 25, 2018 | 5.090 | 5.119 | 5.061 | 5.108 | 376,969 | +0.01(+0.23%) |
Apr 24, 2018 | 5.137 | 5.142 | 5.067 | 5.096 | 703,152 | -0.01(-0.23%) |
Apr 23, 2018 | 5.131 | 5.142 | 5.096 | 5.108 | 703,888 | +0.01(+0.23%) |
Apr 20, 2018 | 5.142 | 5.142 | 5.090 | 5.096 | 605,391 | -0.03(-0.56%) |
Apr 19, 2018 | 5.131 | 5.145 | 5.114 | 5.125 | 548,561 | -0.01(-0.11%) |
Apr 18, 2018 | 5.148 | 5.154 | 5.125 | 5.131 | 605,923 | -0.01(-0.22%) |
Apr 17, 2018 | 5.142 | 5.166 | 5.131 | 5.142 | 900,439 | +0.04(+0.79%) |
Apr 16, 2018 | 5.119 | 5.129 | 5.090 | 5.102 | 709,346 | +0.00(+0.00%) |
Apr 13, 2018 | 5.119 | 5.131 | 5.079 | 5.102 | 451,265 | -0.01(-0.15%) |
Apr 12, 2018 | 5.110 | 5.138 | 5.098 | 5.110 | 711,049 | +0.01(+0.23%) |
Apr 11, 2018 | 5.081 | 5.115 | 5.071 | 5.098 | 551,920 | +0.00(+0.00%) |
Apr 10, 2018 | 5.081 | 5.110 | 5.069 | 5.098 | 679,801 | +0.06(+1.26%) |
Apr 09, 2018 | 5.023 | 5.190 | 5.012 | 5.035 | 711,608 | +0.03(+0.57%) |
Apr 06, 2018 | 5.087 | 5.098 | 4.977 | 5.006 | 848,899 | -0.09(-1.81%) |
Apr 05, 2018 | 5.058 | 5.098 | 5.041 | 5.098 | 677,753 | +0.06(+1.14%) |
Apr 04, 2018 | 4.914 | 5.046 | 4.914 | 5.041 | 1,565,108 | +0.07(+1.39%) |
Apr 03, 2018 | 4.926 | 4.977 | 4.908 | 4.972 | 1,359,287 | +0.06(+1.29%) |
Apr 02, 2018 | 5.012 | 5.018 | 4.885 | 4.908 | 2,222,988 | -0.12(-2.29%) |
Mar 29, 2018 | 5.023 | 5.023 | 5.023 | 0 | +0.03(+0.58%) | |
Mar 28, 2018 | 4.972 | 5.020 | 4.966 | 4.995 | 1,079,392 | +0.02(+0.46%) |
Mar 27, 2018 | 5.023 | 5.081 | 4.949 | 4.972 | 1,135,952 | -0.04(-0.80%) |
Mar 26, 2018 | 5.018 | 5.046 | 4.983 | 5.012 | 1,559,286 | +0.02(+0.35%) |
Mar 23, 2018 | 5.075 | 5.089 | 4.989 | 4.995 | 1,182,550 | -0.08(-1.59%) |
Mar 22, 2018 | 5.156 | 5.156 | 5.064 | 5.075 | 1,047,836 | -0.10(-1.89%) |
Mar 21, 2018 | 5.161 | 5.184 | 5.144 | 5.173 | 573,602 | +0.00(+0.00%) |
Mar 20, 2018 | 5.156 | 5.190 | 5.150 | 5.173 | 738,461 | +0.02(+0.45%) |
Mar 19, 2018 | 5.179 | 5.182 | 5.104 | 5.150 | 710,743 | -0.03(-0.67%) |
Mar 16, 2018 | 5.184 | 5.207 | 5.184 | 5.184 | 701,685 | +0.00(+0.00%) |
Mar 15, 2018 | 5.213 | 5.239 | 5.179 | 5.184 | 595,771 | -0.02(-0.33%) |
Mar 14, 2018 | 5.259 | 5.265 | 5.202 | 5.202 | 467,773 | -0.05(-1.02%) |
Mar 13, 2018 | 5.295 | 5.313 | 5.232 | 5.255 | 820,344 | -0.02(-0.43%) |
Mar 12, 2018 | 5.313 | 5.319 | 5.267 | 5.278 | 1,079,924 | -0.03(-0.65%) |
Mar 09, 2018 | 5.255 | 5.324 | 5.243 | 5.313 | 880,891 | +0.07(+1.42%) |
Mar 08, 2018 | 5.210 | 5.238 | 5.198 | 5.238 | 493,853 | +0.04(+0.77%) |
Mar 07, 2018 | 5.202 | 5.198 | 544,148 | -0.01(-0.22%) | ||
Mar 06, 2018 | 5.210 | 5.221 | 5.175 | 5.210 | 631,838 | +0.01(+0.22%) |
Mar 05, 2018 | 5.112 | 5.204 | 5.101 | 5.198 | 733,164 | +0.07(+1.45%) |
Mar 02, 2018 | 5.089 | 5.141 | 5.072 | 5.124 | 805,138 | +0.01(+0.22%) |