Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.525 | 5.583 | 5.370 | 5.380 | 5,842,920 | -0.21(-3.81%) |
May 30, 2018 | 5.254 | 5.622 | 5.215 | 5.593 | 7,011,498 | +0.34(+6.45%) |
May 29, 2018 | 5.138 | 5.274 | 5.119 | 5.254 | 5,732,180 | +0.01(+0.18%) |
May 25, 2018 | 5.244 | 5.244 | 5.244 | 0 | -0.24(-4.41%) | |
May 24, 2018 | 5.515 | 5.576 | 5.409 | 5.486 | 5,320,759 | -0.15(-2.58%) |
May 23, 2018 | 5.583 | 5.728 | 5.496 | 5.632 | 6,169,240 | -0.04(-0.68%) |
May 22, 2018 | 5.815 | 6.125 | 5.641 | 5.670 | 9,700,855 | -0.15(-2.50%) |
May 21, 2018 | 5.825 | 5.864 | 5.670 | 5.815 | 4,307,016 | +0.03(+0.50%) |
May 18, 2018 | 5.680 | 5.825 | 5.602 | 5.786 | 5,810,147 | +0.13(+2.22%) |
May 17, 2018 | 5.554 | 5.902 | 5.544 | 5.661 | 10,303,632 | +0.18(+3.36%) |
May 16, 2018 | 5.370 | 5.496 | 5.307 | 5.477 | 5,724,346 | +0.10(+1.80%) |
May 15, 2018 | 5.215 | 5.399 | 5.167 | 5.380 | 4,737,176 | +0.17(+3.35%) |
May 14, 2018 | 5.070 | 5.303 | 5.041 | 5.206 | 4,440,235 | +0.17(+3.46%) |
May 11, 2018 | 5.138 | 5.149 | 5.032 | 5.032 | 4,713,113 | -0.10(-1.89%) |
May 10, 2018 | 5.041 | 5.133 | 4.954 | 5.128 | 5,899,194 | +0.11(+2.12%) |
May 09, 2018 | 4.877 | 5.157 | 4.838 | 5.022 | 8,429,296 | +0.28(+5.92%) |
May 08, 2018 | 4.683 | 4.741 | 4.456 | 4.741 | 7,048,170 | +0.11(+2.30%) |
May 07, 2018 | 4.596 | 4.906 | 4.577 | 4.635 | 6,251,568 | +0.15(+3.23%) |
May 04, 2018 | 4.316 | 4.577 | 4.287 | 4.490 | 4,380,767 | +0.15(+3.57%) |
May 03, 2018 | 4.345 | 4.403 | 4.199 | 4.335 | 4,948,651 | +0.05(+1.13%) |
May 02, 2018 | 4.267 | 4.412 | 4.219 | 4.287 | 7,126,663 | +0.01(+0.23%) |
May 01, 2018 | 4.490 | 4.514 | 4.258 | 4.277 | 4,183,996 | -0.24(-5.35%) |
Apr 30, 2018 | 4.490 | 4.625 | 4.480 | 4.519 | 5,103,303 | +0.00(+0.00%) |
Apr 27, 2018 | 4.625 | 4.635 | 4.480 | 4.519 | 4,723,039 | -0.12(-2.51%) |
Apr 26, 2018 | 4.712 | 4.775 | 4.611 | 4.635 | 4,793,694 | -0.06(-1.24%) |
Apr 25, 2018 | 4.645 | 4.712 | 4.528 | 4.693 | 4,574,682 | -0.03(-0.61%) |
Apr 24, 2018 | 4.703 | 4.809 | 4.620 | 4.722 | 4,705,546 | +0.04(+0.83%) |
Apr 23, 2018 | 4.567 | 4.693 | 4.480 | 4.683 | 4,043,283 | +0.08(+1.68%) |
Apr 20, 2018 | 4.635 | 4.645 | 4.427 | 4.606 | 5,970,261 | -0.09(-1.86%) |
Apr 19, 2018 | 4.703 | 4.809 | 4.587 | 4.693 | 10,350,231 | +0.06(+1.25%) |
Apr 18, 2018 | 4.490 | 4.751 | 4.480 | 4.635 | 8,499,718 | +0.23(+5.27%) |
Apr 17, 2018 | 4.364 | 4.441 | 4.287 | 4.403 | 8,092,543 | +0.05(+1.11%) |
Apr 16, 2018 | 4.219 | 4.412 | 4.161 | 4.354 | 5,949,830 | +0.11(+2.51%) |
Apr 13, 2018 | 4.112 | 4.354 | 4.083 | 4.248 | 8,076,695 | +0.14(+3.29%) |
Apr 12, 2018 | 4.035 | 4.151 | 3.949 | 4.112 | 6,349,457 | +0.08(+1.92%) |
Apr 11, 2018 | 3.870 | 4.112 | 3.822 | 4.035 | 8,991,753 | +0.18(+4.77%) |
Apr 10, 2018 | 3.648 | 3.870 | 3.629 | 3.851 | 8,948,879 | +0.29(+8.15%) |
Apr 09, 2018 | 3.619 | 3.658 | 3.532 | 3.561 | 4,675,770 | -0.03(-0.81%) |
Apr 06, 2018 | 3.658 | 3.745 | 3.517 | 3.590 | 4,424,481 | -0.14(-3.64%) |
Apr 05, 2018 | 3.483 | 3.725 | 3.483 | 3.725 | 5,775,708 | +0.24(+6.94%) |
Apr 04, 2018 | 3.396 | 3.532 | 3.280 | 3.483 | 6,355,660 | -0.02(-0.55%) |
Apr 03, 2018 | 3.493 | 3.522 | 3.358 | 3.503 | 4,478,035 | +0.04(+1.12%) |
Apr 02, 2018 | 3.571 | 3.604 | 3.309 | 3.464 | 7,439,429 | -0.13(-3.50%) |
Mar 29, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.11(+3.06%) | |
Mar 28, 2018 | 3.532 | 3.596 | 3.464 | 3.483 | 4,331,496 | -0.07(-1.91%) |
Mar 27, 2018 | 3.735 | 3.793 | 3.512 | 3.551 | 6,666,349 | -0.18(-4.92%) |
Mar 26, 2018 | 3.909 | 3.929 | 3.604 | 3.735 | 7,249,646 | -0.12(-3.02%) |
Mar 23, 2018 | 3.929 | 3.948 | 3.803 | 3.851 | 5,439,199 | -0.04(-0.99%) |
Mar 22, 2018 | 3.977 | 4.059 | 3.880 | 3.890 | 4,616,692 | -0.16(-4.06%) |
Mar 21, 2018 | 3.812 | 4.103 | 3.774 | 4.054 | 7,716,379 | +0.26(+6.89%) |
Mar 20, 2018 | 3.851 | 3.856 | 3.750 | 3.793 | 3,666,279 | +0.01(+0.26%) |
Mar 19, 2018 | 3.938 | 3.967 | 3.696 | 3.783 | 5,348,130 | -0.19(-4.87%) |
Mar 16, 2018 | 3.851 | 3.996 | 3.812 | 3.977 | 7,543,709 | +0.12(+3.01%) |
Mar 15, 2018 | 4.074 | 4.083 | 3.812 | 3.861 | 5,004,994 | -0.17(-4.32%) |
Mar 14, 2018 | 4.122 | 4.161 | 3.996 | 4.035 | 4,720,045 | -0.07(-1.65%) |
Mar 13, 2018 | 4.238 | 4.277 | 4.074 | 4.103 | 2,963,540 | -0.09(-2.08%) |
Mar 12, 2018 | 4.132 | 4.316 | 4.103 | 4.190 | 4,375,719 | +0.06(+1.40%) |
Mar 09, 2018 | 4.016 | 4.161 | 4.016 | 4.132 | 4,753,312 | +0.16(+4.15%) |
Mar 08, 2018 | 3.967 | 4.006 | 3.880 | 3.967 | 2,937,057 | +0.02(+0.49%) |
Mar 07, 2018 | 3.870 | 3.948 | 4,728,866 | -0.09(-2.16%) | ||
Mar 06, 2018 | 4.151 | 4.238 | 4.020 | 4.035 | 4,464,464 | -0.09(-2.11%) |
Mar 05, 2018 | 3.880 | 4.132 | 3.880 | 4.122 | 6,858,195 | +0.21(+5.45%) |
Mar 02, 2018 | 3.745 | 3.929 | 3.600 | 3.909 | 5,618,911 | +0.11(+2.80%) |