Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.680 | 4.740 | 4.660 | 4.680 | 3,800,681 | -0.02(-0.43%) |
May 30, 2018 | 4.650 | 4.720 | 4.610 | 4.700 | 1,951,388 | +0.06(+1.29%) |
May 29, 2018 | 4.600 | 4.720 | 4.600 | 4.640 | 2,231,671 | +0.01(+0.22%) |
May 28, 2018 | 4.640 | 4.660 | 4.620 | 4.630 | 514,028 | -0.01(-0.22%) |
May 25, 2018 | 4.690 | 4.700 | 4.640 | 4.640 | 1,557,018 | -0.06(-1.28%) |
May 24, 2018 | 4.630 | 4.730 | 4.620 | 4.700 | 2,171,261 | +0.10(+2.17%) |
May 23, 2018 | 4.590 | 4.650 | 4.580 | 4.600 | 2,197,126 | +0.01(+0.22%) |
May 22, 2018 | 4.610 | 4.670 | 4.570 | 4.590 | 3,108,203 | -0.05(-1.08%) |
May 18, 2018 | 4.640 | 4.640 | 4.640 | 0 | +0.08(+1.75%) | |
May 17, 2018 | 4.620 | 4.620 | 4.480 | 4.560 | 3,286,894 | +0.00(+0.00%) |
May 16, 2018 | 4.660 | 4.690 | 4.560 | 4.560 | 3,783,967 | -0.10(-2.15%) |
May 15, 2018 | 4.700 | 4.740 | 4.645 | 4.660 | 3,119,322 | -0.12(-2.51%) |
May 14, 2018 | 4.800 | 4.820 | 4.740 | 4.780 | 2,273,123 | +0.01(+0.21%) |
May 11, 2018 | 4.800 | 4.840 | 4.750 | 4.770 | 2,224,276 | +0.00(+0.00%) |
May 10, 2018 | 4.800 | 4.880 | 4.760 | 4.770 | 3,818,120 | +0.04(+0.85%) |
May 09, 2018 | 4.970 | 5.000 | 4.550 | 4.730 | 10,675,590 | -0.61(-11.42%) |
May 08, 2018 | 5.190 | 5.340 | 5.110 | 5.340 | 2,589,978 | +0.15(+2.89%) |
May 07, 2018 | 5.180 | 5.250 | 5.150 | 5.190 | 1,776,593 | -0.01(-0.19%) |
May 04, 2018 | 5.100 | 5.220 | 5.080 | 5.200 | 1,758,656 | +0.06(+1.17%) |
May 03, 2018 | 5.180 | 5.180 | 5.120 | 5.140 | 1,603,139 | +0.07(+1.38%) |
May 02, 2018 | 5.080 | 5.160 | 5.060 | 5.070 | 2,045,280 | +0.02(+0.40%) |
May 01, 2018 | 4.960 | 5.080 | 4.930 | 5.050 | 2,441,580 | +0.08(+1.61%) |
Apr 30, 2018 | 5.060 | 5.080 | 4.970 | 4.970 | 2,273,466 | -0.11(-2.17%) |
Apr 27, 2018 | 5.060 | 5.110 | 5.050 | 5.080 | 611,797 | +0.02(+0.40%) |
Apr 26, 2018 | 5.020 | 5.130 | 5.010 | 5.060 | 2,171,267 | +0.06(+1.20%) |
Apr 25, 2018 | 4.950 | 5.040 | 4.950 | 5.000 | 1,613,162 | -0.02(-0.40%) |
Apr 24, 2018 | 5.000 | 5.040 | 4.960 | 5.020 | 1,312,795 | +0.05(+1.01%) |
Apr 23, 2018 | 4.830 | 5.010 | 4.830 | 4.970 | 2,174,221 | +0.04(+0.81%) |
Apr 20, 2018 | 4.860 | 4.940 | 4.810 | 4.930 | 1,267,116 | +0.05(+1.02%) |
Apr 19, 2018 | 4.930 | 4.940 | 4.840 | 4.880 | 1,192,402 | -0.06(-1.21%) |
Apr 18, 2018 | 4.950 | 5.040 | 4.910 | 4.940 | 2,928,922 | +0.07(+1.44%) |
Apr 17, 2018 | 4.810 | 4.930 | 4.790 | 4.870 | 1,732,049 | +0.06(+1.25%) |
Apr 16, 2018 | 4.850 | 4.870 | 4.800 | 4.810 | 1,799,529 | -0.02(-0.41%) |
Apr 13, 2018 | 4.770 | 4.910 | 4.770 | 4.830 | 2,138,879 | +0.06(+1.26%) |
Apr 12, 2018 | 4.720 | 4.810 | 4.670 | 4.770 | 2,778,824 | -0.01(-0.21%) |
Apr 11, 2018 | 4.730 | 4.810 | 4.700 | 4.780 | 6,523,505 | +0.15(+3.24%) |
Apr 10, 2018 | 4.560 | 4.680 | 4.510 | 4.630 | 3,542,704 | +0.03(+0.65%) |
Apr 09, 2018 | 4.950 | 4.970 | 4.550 | 4.600 | 5,682,208 | -0.44(-8.73%) |
Apr 06, 2018 | 5.090 | 5.150 | 5.020 | 5.040 | 2,755,970 | -0.01(-0.20%) |
Apr 05, 2018 | 4.980 | 5.060 | 4.970 | 5.050 | 1,976,553 | +0.03(+0.60%) |
Apr 04, 2018 | 5.130 | 5.140 | 5.005 | 5.020 | 2,296,811 | -0.04(-0.79%) |
Apr 03, 2018 | 5.060 | 5.130 | 4.970 | 5.060 | 2,284,694 | -0.07(-1.36%) |
Apr 02, 2018 | 5.130 | 5.150 | 5.095 | 5.130 | 1,681,538 | +0.04(+0.79%) |
Mar 29, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.08(+1.60%) | |
Mar 28, 2018 | 5.070 | 5.140 | 4.965 | 5.010 | 2,874,641 | -0.08(-1.57%) |
Mar 27, 2018 | 5.030 | 5.140 | 5.005 | 5.090 | 2,647,555 | -0.07(-1.36%) |
Mar 26, 2018 | 5.000 | 5.180 | 5.000 | 5.160 | 4,941,319 | +0.20(+4.03%) |
Mar 23, 2018 | 4.780 | 5.010 | 4.750 | 4.960 | 4,485,022 | +0.29(+6.21%) |
Mar 22, 2018 | 4.790 | 4.820 | 4.670 | 4.670 | 3,156,702 | -0.12(-2.51%) |
Mar 21, 2018 | 4.730 | 4.835 | 4.700 | 4.790 | 5,124,869 | +0.08(+1.70%) |
Mar 20, 2018 | 4.780 | 4.800 | 4.670 | 4.710 | 1,888,777 | -0.08(-1.67%) |
Mar 19, 2018 | 4.750 | 4.810 | 4.720 | 4.790 | 1,868,513 | +0.04(+0.84%) |
Mar 16, 2018 | 4.760 | 4.830 | 4.700 | 4.750 | 7,903,180 | -0.02(-0.42%) |
Mar 15, 2018 | 4.720 | 4.780 | 4.680 | 4.770 | 2,392,519 | +0.03(+0.63%) |
Mar 14, 2018 | 4.670 | 4.785 | 4.660 | 4.740 | 1,979,898 | +0.08(+1.72%) |
Mar 13, 2018 | 4.630 | 4.700 | 4.610 | 4.660 | 1,599,402 | +0.04(+0.87%) |
Mar 12, 2018 | 4.530 | 4.620 | 4.510 | 4.620 | 1,642,674 | +0.07(+1.54%) |
Mar 09, 2018 | 4.650 | 4.660 | 4.550 | 4.550 | 1,614,318 | -0.11(-2.36%) |
Mar 08, 2018 | 4.700 | 4.730 | 4.600 | 4.660 | 1,639,462 | +0.00(+0.00%) |
Mar 07, 2018 | 4.650 | 4.660 | 2,346,476 | -0.15(-3.12%) | ||
Mar 06, 2018 | 4.780 | 4.820 | 4.730 | 4.810 | 2,347,158 | +0.08(+1.69%) |
Mar 05, 2018 | 4.690 | 4.730 | 4.630 | 4.730 | 1,974,169 | +0.04(+0.85%) |
Mar 02, 2018 | 4.760 | 4.815 | 4.670 | 4.690 | 2,004,637 | -0.03(-0.64%) |