Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.853 | 4.877 | 4.814 | 4.861 | 1,819,471 | -0.03(-0.64%) |
May 30, 2018 | 4.853 | 4.920 | 4.822 | 4.892 | 2,220,847 | +0.09(+1.96%) |
May 29, 2018 | 4.884 | 4.904 | 4.775 | 4.798 | 2,885,623 | -0.31(-5.98%) |
May 25, 2018 | 5.104 | 5.104 | 5.104 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 5.111 | 5.131 | 5.072 | 5.096 | 1,573,538 | -0.04(-0.76%) |
May 23, 2018 | 5.166 | 5.174 | 5.104 | 5.135 | 2,572,175 | -0.15(-2.81%) |
May 22, 2018 | 5.292 | 5.299 | 5.263 | 5.284 | 2,380,198 | +0.00(+0.07%) |
May 21, 2018 | 5.288 | 5.295 | 5.253 | 5.280 | 1,336,225 | +0.03(+0.58%) |
May 18, 2018 | 5.242 | 5.257 | 5.227 | 5.250 | 1,325,596 | -0.05(-1.01%) |
May 17, 2018 | 5.280 | 5.311 | 5.257 | 5.303 | 1,264,562 | +0.02(+0.29%) |
May 16, 2018 | 5.280 | 5.303 | 5.250 | 5.288 | 1,104,374 | -0.03(-0.57%) |
May 15, 2018 | 5.303 | 5.357 | 5.280 | 5.318 | 2,474,024 | +0.05(+1.02%) |
May 14, 2018 | 5.288 | 5.295 | 5.257 | 5.265 | 1,180,322 | +0.00(+0.00%) |
May 11, 2018 | 5.265 | 5.288 | 5.250 | 5.265 | 1,473,140 | -0.02(-0.29%) |
May 10, 2018 | 5.326 | 5.326 | 5.211 | 5.280 | 4,005,088 | -0.18(-3.36%) |
May 09, 2018 | 5.441 | 5.464 | 5.418 | 5.464 | 2,856,170 | +0.08(+1.56%) |
May 08, 2018 | 5.341 | 5.395 | 5.341 | 5.380 | 1,403,972 | +0.04(+0.72%) |
May 07, 2018 | 5.341 | 5.357 | 5.318 | 5.341 | 1,455,605 | -0.03(-0.57%) |
May 04, 2018 | 5.280 | 5.380 | 5.273 | 5.372 | 2,527,759 | +0.09(+1.74%) |
May 03, 2018 | 5.303 | 5.311 | 5.234 | 5.280 | 4,273,623 | -0.14(-2.54%) |
May 02, 2018 | 5.540 | 5.540 | 5.395 | 5.418 | 3,202,248 | -0.09(-1.66%) |
May 01, 2018 | 5.517 | 5.532 | 5.479 | 5.509 | 1,655,085 | -0.04(-0.69%) |
Apr 30, 2018 | 5.586 | 5.590 | 5.548 | 5.548 | 1,374,927 | -0.05(-0.95%) |
Apr 27, 2018 | 5.555 | 5.601 | 5.532 | 5.601 | 1,251,262 | -0.02(-0.27%) |
Apr 26, 2018 | 5.593 | 5.628 | 5.555 | 5.616 | 2,919,625 | +0.04(+0.68%) |
Apr 25, 2018 | 5.624 | 5.628 | 5.563 | 5.578 | 3,663,095 | -0.07(-1.22%) |
Apr 24, 2018 | 5.678 | 5.716 | 5.624 | 5.647 | 4,127,632 | -0.02(-0.27%) |
Apr 23, 2018 | 5.662 | 5.678 | 5.647 | 5.662 | 1,979,959 | +0.05(+0.82%) |
Apr 20, 2018 | 5.601 | 5.632 | 5.593 | 5.616 | 897,822 | +0.02(+0.27%) |
Apr 19, 2018 | 5.593 | 5.632 | 5.586 | 5.601 | 1,374,009 | +0.01(+0.14%) |
Apr 18, 2018 | 5.609 | 5.639 | 5.586 | 5.593 | 1,660,954 | +0.08(+1.53%) |
Apr 17, 2018 | 5.517 | 5.540 | 5.471 | 5.509 | 1,750,095 | +0.00(+0.00%) |
Apr 16, 2018 | 5.509 | 5.525 | 5.494 | 5.509 | 889,361 | +0.01(+0.14%) |
Apr 13, 2018 | 5.555 | 5.559 | 5.494 | 5.502 | 1,461,966 | -0.02(-0.41%) |
Apr 12, 2018 | 5.509 | 5.540 | 5.471 | 5.525 | 2,839,021 | +0.11(+2.12%) |
Apr 11, 2018 | 5.425 | 5.441 | 5.395 | 5.410 | 2,025,016 | +0.05(+0.85%) |
Apr 10, 2018 | 5.349 | 5.387 | 5.330 | 5.364 | 2,007,253 | +0.15(+2.78%) |
Apr 09, 2018 | 5.234 | 5.280 | 5.219 | 5.219 | 3,068,040 | +0.03(+0.59%) |
Apr 06, 2018 | 5.234 | 5.261 | 5.166 | 5.188 | 2,360,536 | +0.00(+0.00%) |
Apr 05, 2018 | 5.181 | 5.204 | 5.166 | 5.188 | 1,985,147 | +0.08(+1.65%) |
Apr 04, 2018 | 5.043 | 5.120 | 5.036 | 5.104 | 1,389,858 | -0.06(-1.18%) |
Apr 03, 2018 | 5.127 | 5.181 | 5.104 | 5.166 | 1,633,052 | +0.07(+1.35%) |
Apr 02, 2018 | 5.150 | 5.181 | 5.051 | 5.097 | 1,643,553 | -0.08(-1.48%) |
Mar 29, 2018 | 5.173 | 5.173 | 5.173 | 0 | +0.01(+0.15%) | |
Mar 28, 2018 | 5.150 | 5.196 | 5.093 | 5.166 | 2,872,742 | +0.08(+1.65%) |
Mar 27, 2018 | 5.196 | 5.196 | 5.051 | 5.082 | 1,543,313 | -0.09(-1.77%) |
Mar 26, 2018 | 5.127 | 5.188 | 5.089 | 5.173 | 3,418,487 | +0.16(+3.20%) |
Mar 23, 2018 | 5.074 | 5.085 | 5.005 | 5.013 | 2,475,578 | -0.04(-0.76%) |
Mar 22, 2018 | 5.166 | 5.181 | 5.043 | 5.051 | 3,666,688 | -0.19(-3.64%) |
Mar 21, 2018 | 5.257 | 5.296 | 5.242 | 5.242 | 2,909,443 | -0.03(-0.58%) |
Mar 20, 2018 | 5.273 | 5.341 | 5.265 | 5.273 | 6,370,226 | +0.04(+0.73%) |
Mar 19, 2018 | 5.280 | 5.181 | 5.234 | 1,728,877 | -0.03(-0.58%) | |
Mar 16, 2018 | 5.288 | 5.300 | 5.250 | 5.265 | 1,465,636 | +0.00(+0.00%) |
Mar 15, 2018 | 5.273 | 5.295 | 5.242 | 5.265 | 1,778,071 | +0.06(+1.17%) |
Mar 14, 2018 | 5.257 | 5.265 | 5.188 | 5.204 | 1,415,995 | +0.01(+0.15%) |
Mar 13, 2018 | 5.273 | 5.288 | 5.188 | 5.196 | 1,492,544 | -0.05(-0.87%) |
Mar 12, 2018 | 5.295 | 5.303 | 5.237 | 5.242 | 2,290,249 | -0.04(-0.72%) |
Mar 09, 2018 | 5.250 | 5.288 | 5.234 | 5.280 | 1,168,201 | +0.02(+0.29%) |
Mar 08, 2018 | 5.280 | 5.299 | 5.242 | 5.265 | 1,134,724 | -0.01(-0.14%) |
Mar 07, 2018 | 5.280 | 5.219 | 5.273 | 1,290,416 | +0.02(+0.44%) | |
Mar 06, 2018 | 5.257 | 5.265 | 5.227 | 5.250 | 1,787,483 | +0.05(+1.03%) |
Mar 05, 2018 | 5.104 | 5.211 | 5.104 | 5.196 | 1,641,893 | +0.06(+1.19%) |
Mar 02, 2018 | 5.089 | 5.143 | 5.051 | 5.135 | 3,888,717 | -0.07(-1.32%) |