Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.453 | 5.475 | 5.442 | 5.459 | 113,775 | +0.00(+0.00%) |
May 30, 2018 | 5.453 | 5.486 | 5.453 | 5.459 | 106,369 | +0.00(+0.00%) |
May 29, 2018 | 5.459 | 5.502 | 5.453 | 5.459 | 87,729 | -0.01(-0.20%) |
May 25, 2018 | 5.470 | 5.470 | 5.470 | 0 | +0.02(+0.40%) | |
May 24, 2018 | 5.464 | 5.486 | 5.448 | 5.448 | 74,165 | -0.03(-0.50%) |
May 23, 2018 | 5.475 | 5.491 | 5.442 | 5.475 | 132,944 | +0.01(+0.15%) |
May 22, 2018 | 5.491 | 5.491 | 5.453 | 5.467 | 111,372 | -0.02(-0.45%) |
May 21, 2018 | 5.530 | 5.532 | 5.442 | 5.491 | 152,464 | +0.02(+0.30%) |
May 18, 2018 | 5.502 | 5.524 | 5.420 | 5.475 | 301,703 | -0.03(-0.60%) |
May 17, 2018 | 5.519 | 5.557 | 5.475 | 5.508 | 108,669 | +0.00(+0.00%) |
May 16, 2018 | 5.568 | 5.579 | 5.491 | 5.508 | 179,368 | -0.05(-0.89%) |
May 15, 2018 | 5.546 | 5.579 | 5.508 | 5.557 | 132,019 | +0.01(+0.10%) |
May 14, 2018 | 5.562 | 5.589 | 5.481 | 5.552 | 176,491 | +0.01(+0.20%) |
May 11, 2018 | 5.470 | 5.573 | 5.470 | 5.541 | 156,861 | +0.07(+1.29%) |
May 10, 2018 | 5.422 | 5.497 | 5.411 | 5.470 | 108,063 | +0.06(+1.10%) |
May 09, 2018 | 5.438 | 5.465 | 5.406 | 5.411 | 99,799 | -0.02(-0.30%) |
May 08, 2018 | 5.438 | 5.465 | 5.411 | 5.427 | 77,426 | +0.00(+0.00%) |
May 07, 2018 | 5.406 | 5.433 | 5.400 | 5.427 | 115,315 | +0.02(+0.40%) |
May 04, 2018 | 5.411 | 5.449 | 5.389 | 5.406 | 96,439 | -0.02(-0.30%) |
May 03, 2018 | 5.465 | 5.482 | 5.400 | 5.422 | 219,177 | -0.02(-0.40%) |
May 02, 2018 | 5.573 | 5.573 | 5.433 | 5.443 | 189,618 | -0.16(-2.90%) |
May 01, 2018 | 5.611 | 5.611 | 5.519 | 5.606 | 105,121 | +0.04(+0.78%) |
Apr 30, 2018 | 5.546 | 5.589 | 5.546 | 5.562 | 104,746 | +0.02(+0.29%) |
Apr 27, 2018 | 5.498 | 5.557 | 5.498 | 5.546 | 85,219 | +0.04(+0.79%) |
Apr 26, 2018 | 5.546 | 5.568 | 5.492 | 5.503 | 130,888 | -0.03(-0.59%) |
Apr 25, 2018 | 5.568 | 5.600 | 5.519 | 5.535 | 191,282 | -0.06(-1.06%) |
Apr 24, 2018 | 5.590 | 5.598 | 5.557 | 5.595 | 99,908 | +0.02(+0.39%) |
Apr 23, 2018 | 5.611 | 5.622 | 5.557 | 5.573 | 84,088 | -0.04(-0.68%) |
Apr 20, 2018 | 5.600 | 5.638 | 5.600 | 5.611 | 52,879 | -0.02(-0.29%) |
Apr 19, 2018 | 5.622 | 5.674 | 5.600 | 5.627 | 84,378 | +0.01(+0.10%) |
Apr 18, 2018 | 5.676 | 5.697 | 5.600 | 5.622 | 173,226 | -0.02(-0.29%) |
Apr 17, 2018 | 5.665 | 5.665 | 5.579 | 5.638 | 140,034 | +0.03(+0.48%) |
Apr 16, 2018 | 5.628 | 5.644 | 5.547 | 5.611 | 196,580 | +0.02(+0.29%) |
Apr 13, 2018 | 5.606 | 5.681 | 5.515 | 5.595 | 140,376 | +0.01(+0.10%) |
Apr 12, 2018 | 5.628 | 5.701 | 5.531 | 5.590 | 297,658 | -0.04(-0.76%) |
Apr 11, 2018 | 5.628 | 5.695 | 5.617 | 5.633 | 102,964 | -0.01(-0.10%) |
Apr 10, 2018 | 5.703 | 5.708 | 5.595 | 5.638 | 145,369 | -0.01(-0.09%) |
Apr 09, 2018 | 5.681 | 5.735 | 5.622 | 5.644 | 187,425 | +0.02(+0.38%) |
Apr 06, 2018 | 5.628 | 5.737 | 5.579 | 5.622 | 190,615 | -0.03(-0.57%) |
Apr 05, 2018 | 5.681 | 5.756 | 5.633 | 5.654 | 101,680 | -0.01(-0.09%) |
Apr 04, 2018 | 5.628 | 5.729 | 5.601 | 5.660 | 106,557 | -0.02(-0.28%) |
Apr 03, 2018 | 5.542 | 5.700 | 5.526 | 5.676 | 141,253 | +0.11(+2.02%) |
Apr 02, 2018 | 5.585 | 5.631 | 5.526 | 5.563 | 112,099 | -0.01(-0.10%) |
Mar 29, 2018 | 5.569 | 5.569 | 5.569 | 0 | -0.01(-0.19%) | |
Mar 28, 2018 | 5.585 | 5.648 | 5.558 | 5.579 | 96,426 | +0.02(+0.39%) |
Mar 27, 2018 | 5.735 | 5.756 | 5.552 | 5.558 | 148,218 | -0.16(-2.81%) |
Mar 26, 2018 | 5.740 | 5.761 | 5.697 | 5.719 | 73,013 | +0.03(+0.57%) |
Mar 23, 2018 | 5.676 | 5.761 | 5.676 | 5.686 | 69,800 | -0.01(-0.09%) |
Mar 22, 2018 | 5.692 | 5.729 | 5.670 | 5.692 | 109,593 | -0.04(-0.65%) |
Mar 21, 2018 | 5.729 | 5.756 | 5.654 | 5.729 | 64,250 | +0.00(+0.00%) |
Mar 20, 2018 | 5.681 | 5.863 | 5.600 | 5.729 | 210,690 | +0.05(+0.85%) |
Mar 19, 2018 | 5.713 | 5.767 | 5.601 | 5.681 | 249,510 | -0.03(-0.56%) |
Mar 16, 2018 | 5.638 | 5.820 | 5.625 | 5.713 | 293,010 | +0.12(+2.21%) |
Mar 15, 2018 | 5.627 | 5.640 | 5.526 | 5.590 | 148,495 | -0.02(-0.28%) |
Mar 14, 2018 | 5.691 | 5.691 | 5.574 | 5.606 | 130,839 | -0.03(-0.47%) |
Mar 13, 2018 | 5.834 | 5.834 | 5.484 | 5.632 | 515,246 | -0.19(-3.28%) |
Mar 12, 2018 | 5.686 | 5.861 | 5.627 | 5.824 | 330,121 | +0.14(+2.43%) |
Mar 09, 2018 | 5.717 | 5.725 | 5.669 | 5.686 | 186,816 | +0.01(+0.19%) |
Mar 08, 2018 | 5.532 | 5.781 | 5.532 | 5.675 | 199,479 | +0.19(+3.38%) |
Mar 07, 2018 | 5.388 | 5.548 | 5.388 | 5.489 | 341,732 | -0.09(-1.62%) |
Mar 06, 2018 | 5.601 | 5.659 | 5.548 | 5.579 | 80,574 | -0.04(-0.66%) |
Mar 05, 2018 | 5.569 | 5.659 | 5.532 | 5.617 | 52,312 | +0.00(+0.05%) |
Mar 02, 2018 | 5.574 | 5.627 | 5.494 | 5.614 | 62,063 | +0.01(+0.19%) |