Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.250 | 4.480 | 4.250 | 4.430 | 5,008 | +0.20(+4.73%) |
May 30, 2018 | 4.210 | 4.539 | 4.142 | 4.230 | 13,662 | -0.02(-0.47%) |
May 29, 2018 | 4.332 | 4.332 | 4.240 | 4.250 | 3,389 | -0.03(-0.70%) |
May 25, 2018 | 4.280 | 4.280 | 4.280 | 0 | +0.03(+0.71%) | |
May 24, 2018 | 4.400 | 4.400 | 4.250 | 4.250 | 10,183 | -0.28(-6.18%) |
May 23, 2018 | 4.510 | 4.608 | 4.301 | 4.530 | 11,131 | +0.02(+0.44%) |
May 22, 2018 | 4.640 | 4.640 | 4.240 | 4.510 | 6,632 | -0.15(-3.22%) |
May 21, 2018 | 4.490 | 4.700 | 4.440 | 4.660 | 15,781 | +0.22(+4.95%) |
May 18, 2018 | 4.390 | 4.484 | 4.062 | 4.440 | 13,151 | +0.06(+1.27%) |
May 17, 2018 | 4.340 | 4.491 | 4.340 | 4.384 | 20,467 | +0.05(+1.26%) |
May 16, 2018 | 4.400 | 4.400 | 4.260 | 4.330 | 7,562 | -0.08(-1.81%) |
May 15, 2018 | 4.470 | 4.470 | 4.240 | 4.410 | 13,664 | +0.01(+0.23%) |
May 14, 2018 | 4.370 | 4.450 | 4.350 | 4.400 | 15,471 | +0.09(+2.09%) |
May 11, 2018 | 4.030 | 4.450 | 4.030 | 4.310 | 18,874 | +0.30(+7.48%) |
May 10, 2018 | 4.000 | 4.090 | 4.000 | 4.010 | 21,869 | +0.06(+1.52%) |
May 09, 2018 | 4.140 | 4.190 | 3.840 | 3.950 | 25,207 | -0.18(-4.36%) |
May 08, 2018 | 4.220 | 4.260 | 4.111 | 4.130 | 5,787 | -0.05(-1.20%) |
May 07, 2018 | 4.080 | 4.190 | 4.070 | 4.180 | 16,801 | +0.10(+2.45%) |
May 04, 2018 | 4.110 | 4.300 | 4.063 | 4.080 | 11,401 | -0.03(-0.73%) |
May 03, 2018 | 4.080 | 4.190 | 4.051 | 4.110 | 25,089 | +0.00(+0.00%) |
May 02, 2018 | 4.260 | 4.260 | 4.000 | 4.110 | 57,744 | -0.18(-4.20%) |
May 01, 2018 | 4.360 | 4.390 | 4.250 | 4.290 | 15,846 | -0.00(-0.03%) |
Apr 30, 2018 | 4.319 | 4.490 | 4.270 | 4.292 | 9,418 | +0.03(+0.74%) |
Apr 27, 2018 | 4.400 | 4.490 | 4.174 | 4.260 | 36,935 | -0.14(-3.18%) |
Apr 26, 2018 | 4.770 | 4.770 | 4.370 | 4.400 | 52,424 | -0.44(-9.01%) |
Apr 25, 2018 | 4.800 | 4.870 | 4.610 | 4.836 | 38,248 | +0.07(+1.38%) |
Apr 24, 2018 | 4.900 | 4.900 | 4.600 | 4.770 | 43,848 | -0.08(-1.65%) |
Apr 23, 2018 | 4.780 | 4.940 | 4.780 | 4.850 | 18,172 | +0.05(+1.04%) |
Apr 20, 2018 | 4.850 | 4.900 | 4.794 | 4.800 | 14,438 | -0.04(-0.83%) |
Apr 19, 2018 | 4.920 | 5.035 | 4.800 | 4.840 | 52,373 | -0.12(-2.42%) |
Apr 18, 2018 | 5.040 | 5.040 | 4.830 | 4.960 | 47,431 | -0.04(-0.80%) |
Apr 17, 2018 | 5.190 | 5.190 | 4.900 | 5.000 | 46,836 | -0.15(-2.91%) |
Apr 16, 2018 | 5.060 | 5.200 | 4.863 | 5.150 | 68,679 | +0.15(+3.00%) |
Apr 13, 2018 | 4.920 | 5.000 | 4.550 | 5.000 | 99,587 | +0.12(+2.46%) |
Apr 12, 2018 | 5.150 | 5.150 | 4.842 | 4.880 | 106,179 | -0.15(-2.98%) |
Apr 11, 2018 | 5.390 | 5.390 | 4.740 | 5.030 | 141,623 | -0.30(-5.63%) |
Apr 10, 2018 | 6.200 | 6.240 | 5.250 | 5.330 | 227,189 | -0.68(-11.31%) |
Apr 09, 2018 | 7.120 | 7.690 | 6.000 | 6.010 | 6,115,660 | +0.81(+15.58%) |
Apr 06, 2018 | 5.590 | 5.600 | 4.910 | 5.200 | 45,695 | -0.39(-7.00%) |
Apr 05, 2018 | 5.430 | 5.610 | 5.420 | 5.591 | 8,836 | +0.24(+4.51%) |
Apr 04, 2018 | 5.450 | 5.920 | 5.130 | 5.350 | 101,211 | -0.12(-2.19%) |
Apr 03, 2018 | 5.530 | 5.530 | 5.450 | 5.470 | 6,258 | -0.15(-2.67%) |
Apr 02, 2018 | 5.760 | 5.760 | 5.620 | 5.620 | 777 | -0.08(-1.40%) |
Mar 29, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.11(+1.97%) | |
Mar 28, 2018 | 5.590 | 5.710 | 5.590 | 5.590 | 1,788 | +0.00(+0.00%) |
Mar 27, 2018 | 5.800 | 5.830 | 5.590 | 5.590 | 5,173 | -0.12(-2.10%) |
Mar 26, 2018 | 5.690 | 6.000 | 5.500 | 5.710 | 55,545 | +0.11(+1.96%) |
Mar 23, 2018 | 5.600 | 5.740 | 5.500 | 5.600 | 7,114 | -0.01(-0.18%) |
Mar 22, 2018 | 5.600 | 5.650 | 5.520 | 5.610 | 3,597 | -0.07(-1.23%) |
Mar 21, 2018 | 5.460 | 5.720 | 5.460 | 5.680 | 21,453 | +0.04(+0.71%) |
Mar 20, 2018 | 6.160 | 6.310 | 5.610 | 5.640 | 132,050 | -0.16(-2.76%) |
Mar 19, 2018 | 5.800 | 5.920 | 5.720 | 5.800 | 31,436 | +0.10(+1.75%) |
Mar 16, 2018 | 5.680 | 6.000 | 5.550 | 5.700 | 16,278 | +0.12(+2.15%) |
Mar 15, 2018 | 5.740 | 5.810 | 5.553 | 5.580 | 9,136 | +0.06(+1.09%) |
Mar 14, 2018 | 5.450 | 5.669 | 5.450 | 5.520 | 8,967 | +0.02(+0.33%) |
Mar 13, 2018 | 5.500 | 5.560 | 5.500 | 5.502 | 2,245 | -0.04(-0.74%) |
Mar 12, 2018 | 5.510 | 5.543 | 5.410 | 5.543 | 2,780 | +0.02(+0.42%) |
Mar 09, 2018 | 5.607 | 5.607 | 5.321 | 5.520 | 2,259 | -0.08(-1.36%) |
Mar 08, 2018 | 5.640 | 5.640 | 5.350 | 5.596 | 4,501 | +0.08(+1.38%) |
Mar 07, 2018 | 5.370 | 5.549 | 5.370 | 5.520 | 5,620 | +0.13(+2.41%) |
Mar 06, 2018 | 5.440 | 5.572 | 5.260 | 5.390 | 4,736 | -0.09(-1.64%) |
Mar 05, 2018 | 5.620 | 5.630 | 5.300 | 5.480 | 8,773 | -0.13(-2.32%) |
Mar 02, 2018 | 5.650 | 5.650 | 5.500 | 5.610 | 1,716 | +0.13(+2.37%) |