Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.400 | 5.510 | 5.370 | 5.430 | 2,216,096 | +0.04(+0.74%) |
May 30, 2018 | 5.430 | 5.490 | 5.360 | 5.390 | 2,404,838 | -0.01(-0.19%) |
May 29, 2018 | 5.480 | 5.500 | 5.240 | 5.400 | 3,414,934 | -0.11(-2.00%) |
May 25, 2018 | 5.510 | 5.510 | 5.510 | 0 | +0.26(+4.95%) | |
May 24, 2018 | 5.210 | 5.270 | 5.170 | 5.250 | 3,949,414 | +0.03(+0.57%) |
May 23, 2018 | 5.230 | 5.280 | 5.160 | 5.220 | 2,645,123 | -0.01(-0.19%) |
May 22, 2018 | 5.250 | 5.300 | 5.220 | 5.230 | 1,788,545 | -0.02(-0.38%) |
May 21, 2018 | 5.210 | 5.270 | 5.180 | 5.250 | 2,120,499 | +0.06(+1.16%) |
May 18, 2018 | 5.210 | 5.210 | 5.150 | 5.190 | 2,132,637 | +0.00(+0.00%) |
May 17, 2018 | 5.210 | 5.280 | 5.170 | 5.190 | 2,247,520 | -0.01(-0.19%) |
May 16, 2018 | 5.180 | 5.320 | 5.170 | 5.200 | 2,986,842 | -0.06(-1.14%) |
May 15, 2018 | 5.140 | 5.260 | 5.120 | 5.260 | 2,609,009 | +0.07(+1.35%) |
May 14, 2018 | 5.230 | 5.350 | 5.120 | 5.190 | 3,565,008 | -0.02(-0.38%) |
May 11, 2018 | 5.290 | 5.340 | 5.150 | 5.210 | 3,406,983 | -0.08(-1.51%) |
May 10, 2018 | 5.340 | 5.440 | 5.280 | 5.290 | 3,033,671 | -0.07(-1.31%) |
May 09, 2018 | 5.060 | 5.370 | 5.030 | 5.360 | 4,670,156 | +0.28(+5.51%) |
May 08, 2018 | 4.960 | 5.120 | 4.920 | 5.080 | 4,148,805 | +0.10(+2.01%) |
May 07, 2018 | 4.970 | 4.990 | 4.870 | 4.980 | 4,905,243 | +0.03(+0.61%) |
May 04, 2018 | 4.890 | 5.015 | 4.830 | 4.950 | 5,260,398 | +0.11(+2.27%) |
May 03, 2018 | 5.220 | 5.270 | 4.830 | 4.840 | 14,756,211 | -0.66(-12.00%) |
May 02, 2018 | 5.510 | 5.750 | 5.440 | 5.500 | 8,914,251 | +0.00(+0.00%) |
May 01, 2018 | 5.510 | 5.530 | 5.340 | 5.500 | 3,412,928 | -0.05(-0.90%) |
Apr 30, 2018 | 5.580 | 5.820 | 5.480 | 5.550 | 10,729,335 | +0.25(+4.72%) |
Apr 27, 2018 | 5.340 | 5.359 | 5.250 | 5.300 | 2,063,671 | -0.06(-1.12%) |
Apr 26, 2018 | 5.240 | 5.370 | 5.200 | 5.360 | 2,310,266 | +0.13(+2.49%) |
Apr 25, 2018 | 5.270 | 5.330 | 5.180 | 5.230 | 2,530,586 | -0.02(-0.38%) |
Apr 24, 2018 | 5.150 | 5.260 | 5.110 | 5.250 | 2,377,509 | +0.13(+2.54%) |
Apr 23, 2018 | 5.130 | 5.170 | 5.050 | 5.120 | 1,967,066 | +0.01(+0.20%) |
Apr 20, 2018 | 5.190 | 5.210 | 5.100 | 5.110 | 2,141,660 | -0.08(-1.54%) |
Apr 19, 2018 | 5.260 | 5.320 | 5.160 | 5.190 | 2,232,796 | -0.09(-1.70%) |
Apr 18, 2018 | 5.300 | 5.340 | 5.170 | 5.280 | 2,937,774 | +0.01(+0.19%) |
Apr 17, 2018 | 5.380 | 5.430 | 5.260 | 5.270 | 3,352,321 | -0.05(-0.94%) |
Apr 16, 2018 | 5.350 | 5.430 | 5.285 | 5.320 | 4,904,903 | -0.02(-0.37%) |
Apr 13, 2018 | 5.320 | 5.440 | 5.300 | 5.340 | 4,127,949 | +0.02(+0.38%) |
Apr 12, 2018 | 5.200 | 5.340 | 5.165 | 5.320 | 3,175,452 | +0.15(+2.90%) |
Apr 11, 2018 | 4.850 | 5.180 | 4.840 | 5.170 | 3,309,428 | +0.21(+4.23%) |
Apr 10, 2018 | 4.870 | 4.995 | 4.850 | 4.960 | 2,882,122 | +0.13(+2.69%) |
Apr 09, 2018 | 4.820 | 4.860 | 4.750 | 4.830 | 2,243,968 | +0.04(+0.84%) |
Apr 06, 2018 | 4.880 | 4.990 | 4.720 | 4.790 | 2,960,452 | -0.12(-2.44%) |
Apr 05, 2018 | 4.800 | 4.920 | 4.770 | 4.910 | 2,988,723 | +0.13(+2.72%) |
Apr 04, 2018 | 4.550 | 4.810 | 4.520 | 4.780 | 4,837,958 | +0.14(+3.02%) |
Apr 03, 2018 | 4.580 | 4.660 | 4.515 | 4.640 | 5,118,299 | +0.02(+0.43%) |
Apr 02, 2018 | 4.830 | 4.850 | 4.510 | 4.620 | 15,569,565 | -0.48(-9.41%) |
Mar 29, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.19(+3.87%) | |
Mar 28, 2018 | 4.890 | 5.000 | 4.870 | 4.910 | 3,310,350 | +0.03(+0.61%) |
Mar 27, 2018 | 5.000 | 5.060 | 4.870 | 4.880 | 3,265,813 | -0.07(-1.41%) |
Mar 26, 2018 | 5.080 | 5.100 | 4.860 | 4.950 | 4,013,592 | +0.01(+0.20%) |
Mar 23, 2018 | 5.120 | 5.190 | 4.910 | 4.940 | 4,957,884 | -0.17(-3.33%) |
Mar 22, 2018 | 5.180 | 5.240 | 5.080 | 5.110 | 3,205,623 | -0.16(-3.04%) |
Mar 21, 2018 | 5.320 | 5.370 | 5.210 | 5.270 | 3,165,554 | -0.01(-0.19%) |
Mar 20, 2018 | 5.380 | 5.410 | 5.260 | 5.280 | 3,225,202 | -0.09(-1.68%) |
Mar 19, 2018 | 5.410 | 5.430 | 5.260 | 5.370 | 4,329,571 | +0.11(+2.09%) |
Mar 16, 2018 | 5.250 | 5.290 | 5.170 | 5.260 | 2,890,017 | +0.01(+0.19%) |
Mar 15, 2018 | 5.330 | 5.330 | 5.155 | 5.250 | 3,002,121 | -0.06(-1.13%) |
Mar 14, 2018 | 5.410 | 5.450 | 5.300 | 5.310 | 3,278,171 | -0.08(-1.48%) |
Mar 13, 2018 | 5.340 | 5.450 | 5.320 | 5.390 | 6,593,351 | +0.08(+1.51%) |
Mar 12, 2018 | 5.230 | 5.350 | 5.200 | 5.310 | 4,881,570 | +0.12(+2.31%) |
Mar 09, 2018 | 5.130 | 5.210 | 5.070 | 5.190 | 3,890,986 | +0.07(+1.37%) |
Mar 08, 2018 | 5.240 | 5.300 | 5.030 | 5.120 | 4,601,356 | -0.14(-2.66%) |
Mar 07, 2018 | 5.270 | 5.260 | 3,650,695 | +0.02(+0.38%) | ||
Mar 06, 2018 | 5.140 | 5.290 | 5.130 | 5.240 | 6,152,812 | +0.11(+2.14%) |
Mar 05, 2018 | 4.890 | 5.195 | 4.890 | 5.130 | 7,154,822 | +0.16(+3.22%) |
Mar 02, 2018 | 4.730 | 5.000 | 4.710 | 4.970 | 7,107,914 | +0.17(+3.54%) |