Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.940 | 4.940 | 4.893 | 4.893 | 26,514 | -0.07(-1.48%) |
May 30, 2018 | 4.884 | 4.966 | 4.884 | 4.966 | 2,485 | +0.11(+2.34%) |
May 29, 2018 | 4.959 | 4.959 | 4.850 | 4.853 | 2,360 | -0.07(-1.36%) |
May 25, 2018 | 4.920 | 4.920 | 4.920 | 0 | -0.04(-0.80%) | |
May 24, 2018 | 5.070 | 5.070 | 4.960 | 4.960 | 1,177 | -0.01(-0.22%) |
May 23, 2018 | 5.086 | 5.086 | 4.970 | 4.970 | 745 | -0.28(-5.32%) |
May 22, 2018 | 5.403 | 5.403 | 5.248 | 5.250 | 1,175 | -0.06(-1.13%) |
May 21, 2018 | 5.630 | 5.630 | 5.100 | 5.310 | 3,177 | +0.01(+0.19%) |
May 18, 2018 | 5.260 | 5.300 | 5.260 | 5.300 | 690 | +0.32(+6.52%) |
May 17, 2018 | 4.982 | 4.982 | 4.976 | 4.976 | 1,005 | -0.06(-1.11%) |
May 16, 2018 | 5.070 | 5.090 | 5.031 | 5.031 | 1,750 | -0.09(-1.80%) |
May 15, 2018 | 4.846 | 5.128 | 4.846 | 5.123 | 4,669 | +0.25(+5.21%) |
May 14, 2018 | 4.823 | 4.870 | 4.823 | 4.870 | 1,758 | +0.12(+2.53%) |
May 11, 2018 | 4.790 | 4.827 | 4.750 | 4.750 | 3,302 | -0.04(-0.84%) |
May 10, 2018 | 4.748 | 4.790 | 4.742 | 4.790 | 6,650 | +0.04(+0.84%) |
May 09, 2018 | 4.737 | 4.750 | 4.737 | 4.750 | 872 | +0.08(+1.71%) |
May 08, 2018 | 4.670 | 4.670 | 4.670 | 4.670 | 547 | +0.07(+1.52%) |
May 04, 2018 | 4.600 | 4.600 | 4.600 | 35 | -0.01(-0.31%) | |
May 03, 2018 | 4.520 | 4.614 | 4.517 | 4.614 | 697 | +0.01(+0.32%) |
May 02, 2018 | 4.655 | 4.680 | 4.600 | 4.600 | 2,210 | -0.07(-1.40%) |
May 01, 2018 | 4.800 | 4.800 | 4.665 | 4.665 | 1,979 | -0.05(-1.16%) |
Apr 30, 2018 | 4.741 | 4.850 | 4.700 | 4.720 | 9,825 | -0.10(-2.07%) |
Apr 27, 2018 | 4.789 | 4.820 | 4.664 | 4.820 | 2,324 | +0.15(+3.28%) |
Apr 26, 2018 | 4.650 | 4.699 | 4.634 | 4.667 | 13,046 | +0.05(+1.05%) |
Apr 25, 2018 | 4.495 | 4.640 | 4.495 | 4.618 | 2,592 | -0.00(-0.04%) |
Apr 24, 2018 | 4.630 | 4.752 | 4.616 | 4.620 | 13,031 | -0.01(-0.30%) |
Apr 23, 2018 | 4.622 | 4.773 | 4.622 | 4.634 | 14,697 | -0.02(-0.50%) |
Apr 20, 2018 | 4.790 | 4.790 | 4.644 | 4.657 | 5,708 | -0.14(-2.84%) |
Apr 19, 2018 | 4.797 | 4.800 | 4.793 | 4.793 | 4,000 | -0.41(-7.96%) |
Apr 12, 2018 | 5.207 | 5.207 | 5.207 | 0 | +0.06(+1.12%) | |
Apr 11, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | +0.04(+0.78%) |
Apr 10, 2018 | 5.110 | 5.110 | 5.110 | 5.110 | 125 | +0.11(+2.20%) |
Apr 06, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.35(-6.50%) | |
Apr 05, 2018 | 5.348 | 5.348 | 5.348 | 5.348 | 100 | +0.18(+3.43%) |
Apr 04, 2018 | 5.170 | 5.178 | 5.170 | 5.170 | 725 | -0.17(-3.22%) |
Apr 03, 2018 | 5.390 | 5.440 | 5.342 | 5.342 | 12,500 | +0.04(+0.80%) |
Apr 02, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | -0.05(-0.98%) |
Mar 29, 2018 | 5.353 | 5.353 | 5.353 | 0 | +0.01(+0.24%) | |
Mar 26, 2018 | 5.340 | 5.340 | 5.340 | 0 | +0.12(+2.30%) | |
Mar 23, 2018 | 5.240 | 5.240 | 5.220 | 5.220 | 552 | -0.16(-3.00%) |
Mar 22, 2018 | 5.381 | 5.381 | 5.381 | 5.381 | 400 | -0.08(-1.44%) |
Mar 20, 2018 | 5.460 | 5.460 | 5.460 | 0 | -0.00(-0.07%) | |
Mar 19, 2018 | 5.660 | 5.660 | 5.464 | 5.464 | 1,716 | -0.18(-3.24%) |
Mar 16, 2018 | 5.540 | 5.670 | 5.540 | 5.647 | 12,205 | +0.10(+1.75%) |
Mar 15, 2018 | 5.626 | 5.626 | 5.546 | 5.550 | 18,658 | -0.09(-1.67%) |
Mar 14, 2018 | 5.639 | 5.647 | 5.610 | 5.644 | 33,000 | +0.08(+1.51%) |
Mar 13, 2018 | 5.540 | 5.560 | 5.540 | 5.560 | 700 | +0.14(+2.54%) |
Mar 12, 2018 | 5.477 | 5.477 | 5.400 | 5.422 | 3,136 | +0.01(+0.23%) |
Mar 09, 2018 | 5.470 | 5.470 | 5.400 | 5.410 | 9,241 | +0.04(+0.75%) |
Mar 08, 2018 | 5.370 | 5.370 | 5.370 | 5.370 | 1,400 | +0.17(+3.36%) |
Mar 07, 2018 | 5.270 | 5.270 | 5.196 | 5.196 | 1,110 | -0.23(-4.27%) |
Mar 06, 2018 | 5.323 | 5.427 | 5.320 | 5.427 | 3,300 | +0.29(+5.68%) |
Mar 05, 2018 | 5.203 | 5.305 | 5.136 | 5.136 | 41,700 | +0.03(+0.51%) |
Mar 02, 2018 | 5.100 | 5.110 | 5.100 | 5.110 | 16,615 | -0.06(-1.19%) |