Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.350 | 5.350 | 5.320 | 5.350 | 21,443 | +0.00(+0.00%) |
May 30, 2018 | 5.390 | 5.410 | 5.335 | 5.350 | 12,890 | -0.06(-1.11%) |
May 29, 2018 | 5.410 | 5.420 | 5.410 | 5.410 | 713 | +0.03(+0.56%) |
May 25, 2018 | 5.380 | 5.380 | 5.380 | 0 | -0.06(-1.10%) | |
May 24, 2018 | 5.360 | 5.480 | 5.350 | 5.440 | 8,870 | -0.05(-0.91%) |
May 23, 2018 | 5.410 | 5.500 | 5.350 | 5.490 | 10,993 | +0.06(+1.10%) |
May 22, 2018 | 5.390 | 5.468 | 5.390 | 5.430 | 16,437 | -0.02(-0.37%) |
May 21, 2018 | 5.550 | 5.587 | 5.450 | 5.450 | 4,160 | -0.09(-1.62%) |
May 18, 2018 | 5.380 | 5.560 | 5.380 | 5.540 | 2,558 | +0.16(+2.97%) |
May 16, 2018 | 5.380 | 5.380 | 5.380 | 0 | +0.02(+0.37%) | |
May 15, 2018 | 5.360 | 5.470 | 5.350 | 5.360 | 1,852 | -0.05(-0.92%) |
May 14, 2018 | 5.550 | 5.550 | 5.360 | 5.410 | 1,831 | -0.04(-0.73%) |
May 11, 2018 | 5.450 | 5.488 | 5.420 | 5.450 | 10,434 | +0.13(+2.45%) |
May 10, 2018 | 5.250 | 5.319 | 5.230 | 5.319 | 1,913 | +0.02(+0.41%) |
May 08, 2018 | 5.298 | 5.298 | 5.298 | 124 | +0.00(+0.09%) | |
May 07, 2018 | 5.293 | 5.293 | 5.293 | 5.293 | 633 | +0.01(+0.12%) |
May 04, 2018 | 5.287 | 5.287 | 5.287 | 5.287 | 544 | -0.00(-0.07%) |
May 02, 2018 | 5.290 | 5.290 | 5.290 | 176 | -0.05(-0.94%) | |
May 01, 2018 | 5.337 | 5.520 | 5.310 | 5.340 | 28,633 | -0.11(-2.02%) |
Apr 27, 2018 | 5.450 | 5.450 | 5.450 | 21 | +0.05(+0.93%) | |
Apr 26, 2018 | 5.400 | 5.403 | 5.400 | 5.400 | 13,460 | -0.05(-0.92%) |
Apr 25, 2018 | 5.451 | 5.451 | 5.450 | 5.450 | 3,293 | +0.05(+0.93%) |
Apr 24, 2018 | 5.401 | 5.410 | 5.400 | 5.400 | 1,159 | -0.05(-0.92%) |
Apr 23, 2018 | 5.400 | 5.450 | 5.400 | 5.450 | 1,836 | +0.00(+0.00%) |
Apr 20, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 862 | -0.03(-0.55%) |
Apr 19, 2018 | 5.500 | 5.500 | 5.480 | 5.480 | 573 | -0.02(-0.36%) |
Apr 18, 2018 | 5.530 | 5.530 | 5.500 | 5.500 | 1,134 | -0.03(-0.54%) |
Apr 17, 2018 | 5.530 | 5.530 | 5.530 | 5.530 | 179 | -0.01(-0.23%) |
Apr 16, 2018 | 5.540 | 5.550 | 5.476 | 5.543 | 1,592 | +0.03(+0.59%) |
Apr 13, 2018 | 5.500 | 5.528 | 5.500 | 5.510 | 8,381 | -0.02(-0.36%) |
Apr 12, 2018 | 5.520 | 5.530 | 5.520 | 5.530 | 248 | +0.16(+3.04%) |
Apr 11, 2018 | 5.400 | 5.489 | 5.360 | 5.367 | 6,588 | +0.02(+0.32%) |
Apr 10, 2018 | 5.400 | 5.400 | 5.350 | 5.350 | 3,491 | +0.02(+0.38%) |
Apr 09, 2018 | 5.550 | 5.560 | 5.330 | 5.330 | 2,138 | -0.21(-3.79%) |
Apr 06, 2018 | 5.540 | 5.540 | 5.540 | 5.540 | 831 | +0.04(+0.73%) |
Apr 05, 2018 | 5.440 | 5.500 | 5.410 | 5.500 | 3,162 | +0.06(+1.10%) |
Apr 04, 2018 | 5.400 | 5.450 | 5.400 | 5.440 | 4,744 | +0.03(+0.55%) |
Apr 03, 2018 | 5.440 | 5.490 | 5.400 | 5.410 | 1,314 | -0.03(-0.55%) |
Apr 02, 2018 | 5.440 | 5.600 | 5.440 | 5.440 | 2,432 | -0.15(-2.68%) |
Mar 29, 2018 | 5.590 | 5.590 | 5.590 | 0 | +0.01(+0.18%) | |
Mar 28, 2018 | 5.617 | 5.620 | 5.490 | 5.580 | 6,707 | -0.06(-1.06%) |
Mar 27, 2018 | 5.460 | 5.670 | 5.460 | 5.640 | 6,206 | +0.16(+2.92%) |
Mar 26, 2018 | 5.430 | 5.500 | 5.371 | 5.480 | 1,943 | -0.02(-0.36%) |
Mar 23, 2018 | 5.410 | 5.500 | 5.410 | 5.500 | 3,915 | +0.00(+0.02%) |
Mar 22, 2018 | 5.400 | 5.500 | 5.400 | 5.499 | 4,891 | +0.12(+2.21%) |
Mar 21, 2018 | 5.240 | 5.380 | 5.240 | 5.380 | 5,113 | +0.14(+2.67%) |
Mar 20, 2018 | 5.240 | 5.240 | 5.240 | 5.240 | 401 | +0.00(+0.00%) |
Mar 19, 2018 | 5.331 | 5.350 | 5.240 | 5.240 | 712 | -0.10(-1.87%) |
Mar 16, 2018 | 5.300 | 5.350 | 5.299 | 5.340 | 4,227 | +0.04(+0.75%) |
Mar 15, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,025 | -0.01(-0.19%) |
Mar 14, 2018 | 5.340 | 5.340 | 5.310 | 5.310 | 687 | -0.00(-0.00%) |
Mar 13, 2018 | 5.300 | 5.350 | 5.290 | 5.310 | 4,437 | +0.02(+0.38%) |
Mar 12, 2018 | 5.344 | 5.344 | 5.290 | 5.290 | 1,743 | -0.08(-1.49%) |
Mar 09, 2018 | 5.320 | 5.400 | 5.320 | 5.370 | 400 | -0.02(-0.37%) |
Mar 08, 2018 | 5.390 | 5.390 | 5.390 | 5.390 | 154 | +0.07(+1.32%) |
Mar 07, 2018 | 5.470 | 5.490 | 5.320 | 5.320 | 1,218 | -0.02(-0.37%) |
Mar 06, 2018 | 5.480 | 5.490 | 5.340 | 5.340 | 909 | -0.14(-2.55%) |
Mar 05, 2018 | 5.390 | 5.480 | 5.390 | 5.480 | 1,404 | +0.01(+0.18%) |
Mar 02, 2018 | 5.290 | 5.470 | 5.290 | 5.470 | 3,605 | +0.14(+2.63%) |