Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.810 | 4.900 | 4.760 | 4.870 | 277,008 | +0.03(+0.62%) |
May 30, 2018 | 4.800 | 4.840 | 4.760 | 4.840 | 78,725 | +0.06(+1.26%) |
May 29, 2018 | 4.740 | 4.780 | 4.620 | 4.780 | 52,330 | +0.03(+0.63%) |
May 28, 2018 | 4.860 | 4.860 | 4.645 | 4.750 | 45,309 | -0.13(-2.66%) |
May 25, 2018 | 4.930 | 4.980 | 4.780 | 4.880 | 70,858 | -0.09(-1.81%) |
May 24, 2018 | 4.850 | 4.990 | 4.660 | 4.970 | 144,565 | +0.12(+2.47%) |
May 23, 2018 | 5.180 | 5.180 | 4.720 | 4.850 | 180,635 | -0.34(-6.55%) |
May 22, 2018 | 5.280 | 5.320 | 5.180 | 5.190 | 138,836 | -0.08(-1.52%) |
May 18, 2018 | 5.270 | 5.270 | 5.270 | 0 | +0.03(+0.57%) | |
May 17, 2018 | 5.230 | 5.320 | 5.170 | 5.240 | 244,856 | +0.04(+0.77%) |
May 16, 2018 | 5.210 | 5.220 | 5.080 | 5.200 | 41,875 | -0.02(-0.38%) |
May 15, 2018 | 5.220 | 5.230 | 5.130 | 5.220 | 48,810 | +0.01(+0.19%) |
May 14, 2018 | 5.210 | 5.300 | 5.110 | 5.210 | 54,417 | +0.08(+1.56%) |
May 11, 2018 | 5.350 | 5.370 | 5.040 | 5.130 | 57,754 | -0.26(-4.82%) |
May 10, 2018 | 5.370 | 5.450 | 5.280 | 5.390 | 39,283 | +0.04(+0.75%) |
May 09, 2018 | 5.370 | 5.590 | 5.310 | 5.350 | 66,394 | +0.08(+1.52%) |
May 08, 2018 | 5.330 | 5.330 | 5.180 | 5.270 | 46,079 | -0.01(-0.19%) |
May 07, 2018 | 5.490 | 5.620 | 5.270 | 5.280 | 117,046 | -0.11(-2.04%) |
May 04, 2018 | 5.190 | 5.490 | 5.190 | 5.390 | 94,301 | +0.07(+1.32%) |
May 03, 2018 | 5.450 | 5.750 | 5.160 | 5.320 | 142,051 | +0.12(+2.31%) |
May 02, 2018 | 5.160 | 5.320 | 5.120 | 5.200 | 556,352 | -0.01(-0.19%) |
May 01, 2018 | 5.400 | 5.400 | 5.160 | 5.210 | 25,302 | -0.19(-3.52%) |
Apr 30, 2018 | 5.560 | 5.560 | 5.340 | 5.400 | 14,894 | -0.12(-2.17%) |
Apr 27, 2018 | 5.640 | 5.640 | 5.500 | 5.520 | 5,521 | -0.10(-1.78%) |
Apr 26, 2018 | 5.460 | 5.630 | 5.460 | 5.620 | 16,976 | +0.17(+3.12%) |
Apr 25, 2018 | 5.380 | 5.450 | 5.380 | 5.450 | 8,640 | +0.13(+2.44%) |
Apr 24, 2018 | 5.470 | 5.510 | 5.240 | 5.320 | 67,852 | -0.16(-2.92%) |
Apr 23, 2018 | 5.330 | 5.600 | 5.230 | 5.480 | 53,095 | +0.15(+2.81%) |
Apr 20, 2018 | 5.510 | 5.510 | 5.260 | 5.330 | 20,800 | -0.24(-4.31%) |
Apr 19, 2018 | 5.530 | 5.780 | 5.520 | 5.570 | 84,513 | +0.06(+1.09%) |
Apr 18, 2018 | 5.180 | 5.560 | 5.180 | 5.510 | 82,665 | +0.36(+6.99%) |
Apr 17, 2018 | 5.110 | 5.200 | 5.080 | 5.150 | 53,886 | +0.07(+1.38%) |
Apr 16, 2018 | 5.120 | 5.170 | 5.050 | 5.080 | 50,883 | -0.01(-0.20%) |
Apr 13, 2018 | 5.010 | 5.130 | 5.010 | 5.090 | 37,233 | -0.06(-1.17%) |
Apr 12, 2018 | 4.860 | 5.220 | 4.790 | 5.150 | 62,537 | +0.38(+7.97%) |
Apr 11, 2018 | 4.500 | 4.810 | 4.490 | 4.770 | 691,090 | +0.26(+5.76%) |
Apr 10, 2018 | 4.700 | 4.700 | 4.400 | 4.510 | 187,376 | -0.17(-3.63%) |
Apr 09, 2018 | 4.700 | 4.710 | 4.680 | 4.680 | 71,630 | +0.00(+0.00%) |
Apr 06, 2018 | 4.780 | 4.780 | 4.510 | 4.680 | 61,198 | -0.12(-2.50%) |
Apr 05, 2018 | 4.730 | 4.860 | 4.730 | 4.800 | 201,764 | +0.09(+1.91%) |
Apr 04, 2018 | 4.810 | 4.810 | 4.580 | 4.710 | 142,336 | -0.16(-3.29%) |
Apr 03, 2018 | 5.010 | 5.020 | 4.860 | 4.870 | 45,350 | -0.09(-1.81%) |
Apr 02, 2018 | 5.010 | 5.130 | 4.900 | 4.960 | 22,419 | -0.01(-0.20%) |
Mar 29, 2018 | 4.970 | 4.970 | 4.970 | 0 | -0.10(-1.97%) | |
Mar 28, 2018 | 5.220 | 5.360 | 5.060 | 5.070 | 89,250 | -0.16(-3.06%) |
Mar 27, 2018 | 5.490 | 5.500 | 5.200 | 5.230 | 59,086 | -0.24(-4.39%) |
Mar 26, 2018 | 5.620 | 5.620 | 5.420 | 5.470 | 45,876 | -0.18(-3.19%) |
Mar 23, 2018 | 5.820 | 5.860 | 5.580 | 5.650 | 75,831 | -0.15(-2.59%) |
Mar 22, 2018 | 5.950 | 5.980 | 5.780 | 5.800 | 97,392 | -0.20(-3.33%) |
Mar 21, 2018 | 6.010 | 6.080 | 5.920 | 6.000 | 847,948 | +0.02(+0.33%) |
Mar 20, 2018 | 6.200 | 6.220 | 5.950 | 5.980 | 73,417 | -0.12(-1.97%) |
Mar 19, 2018 | 6.280 | 6.280 | 6.000 | 6.100 | 44,570 | -0.19(-3.02%) |
Mar 16, 2018 | 6.290 | 6.290 | 6.150 | 6.290 | 122,627 | -0.02(-0.32%) |
Mar 15, 2018 | 6.590 | 6.590 | 6.210 | 6.310 | 306,390 | -0.45(-6.66%) |
Mar 14, 2018 | 6.790 | 7.000 | 6.670 | 6.760 | 56,531 | +0.02(+0.30%) |
Mar 13, 2018 | 6.540 | 6.980 | 6.540 | 6.740 | 151,320 | +0.23(+3.53%) |
Mar 12, 2018 | 6.650 | 6.650 | 6.410 | 6.510 | 29,197 | -0.10(-1.51%) |
Mar 09, 2018 | 6.230 | 6.690 | 6.150 | 6.610 | 326,648 | +0.41(+6.61%) |
Mar 08, 2018 | 6.160 | 6.200 | 6.010 | 6.200 | 220,764 | +0.61(+10.91%) |
Mar 07, 2018 | 5.750 | 5.800 | 5.520 | 5.590 | 181,452 | -0.22(-3.79%) |
Mar 06, 2018 | 5.970 | 6.010 | 5.700 | 5.810 | 21,292 | -0.15(-2.52%) |
Mar 05, 2018 | 6.070 | 6.100 | 5.950 | 5.960 | 68,514 | -0.10(-1.65%) |
Mar 02, 2018 | 6.000 | 6.080 | 6.000 | 6.060 | 30,698 | +0.05(+0.83%) |