Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.169 | 4.243 | 4.145 | 4.159 | 54,303,220 | -0.02(-0.50%) |
May 30, 2018 | 4.110 | 4.348 | 4.050 | 4.180 | 119,010,312 | +0.00(+0.00%) |
May 29, 2018 | 3.871 | 4.260 | 3.864 | 4.180 | 177,416,864 | -0.24(-5.47%) |
May 25, 2018 | 4.422 | 4.422 | 4.422 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.604 | 4.713 | 4.429 | 4.481 | 278,078,208 | -0.82(-15.42%) |
May 23, 2018 | 5.403 | 5.460 | 5.270 | 5.298 | 59,821,464 | -0.21(-3.76%) |
May 22, 2018 | 5.460 | 5.624 | 5.419 | 5.505 | 69,243,088 | -0.06(-1.09%) |
May 21, 2018 | 5.797 | 5.836 | 5.517 | 5.566 | 75,078,864 | -0.10(-1.73%) |
May 18, 2018 | 5.664 | 5.765 | 5.548 | 5.664 | 73,140,632 | -0.11(-1.82%) |
May 17, 2018 | 5.909 | 5.993 | 5.664 | 5.769 | 97,521,984 | -0.23(-3.85%) |
May 16, 2018 | 5.930 | 6.021 | 5.884 | 6.000 | 58,387,152 | +0.10(+1.72%) |
May 15, 2018 | 5.737 | 5.930 | 5.727 | 5.898 | 72,025,912 | +0.07(+1.20%) |
May 14, 2018 | 5.737 | 5.909 | 5.706 | 5.828 | 75,702,768 | +0.16(+2.84%) |
May 11, 2018 | 5.713 | 5.846 | 5.632 | 5.667 | 84,061,696 | -0.01(-0.12%) |
May 10, 2018 | 5.433 | 5.783 | 5.405 | 5.674 | 115,644,328 | +0.38(+7.14%) |
May 09, 2018 | 4.908 | 5.324 | 4.904 | 5.296 | 109,585,208 | +0.44(+9.08%) |
May 08, 2018 | 4.922 | 4.950 | 4.740 | 4.855 | 48,100,772 | -0.04(-0.86%) |
May 07, 2018 | 4.771 | 4.985 | 4.768 | 4.897 | 63,964,556 | +0.11(+2.19%) |
May 04, 2018 | 4.789 | 4.848 | 4.736 | 4.792 | 45,910,080 | -0.01(-0.29%) |
May 03, 2018 | 4.834 | 4.859 | 4.701 | 4.806 | 32,308,978 | -0.03(-0.65%) |
May 02, 2018 | 4.789 | 4.915 | 4.782 | 4.838 | 33,156,186 | +0.02(+0.36%) |
May 01, 2018 | 4.918 | 4.925 | 4.778 | 4.820 | 27,035,706 | -0.11(-2.27%) |
Apr 30, 2018 | 4.943 | 4.964 | 4.890 | 4.932 | 23,840,666 | -0.02(-0.35%) |
Apr 27, 2018 | 4.964 | 4.988 | 4.932 | 4.950 | 33,527,624 | +0.03(+0.64%) |
Apr 26, 2018 | 4.761 | 4.925 | 4.757 | 4.918 | 44,424,696 | +0.19(+4.07%) |
Apr 25, 2018 | 4.768 | 4.775 | 4.652 | 4.726 | 49,387,980 | -0.16(-3.30%) |
Apr 24, 2018 | 4.953 | 4.985 | 4.834 | 4.887 | 27,355,102 | -0.05(-0.92%) |
Apr 23, 2018 | 4.911 | 4.952 | 4.834 | 4.932 | 27,473,254 | -0.07(-1.47%) |
Apr 20, 2018 | 4.964 | 5.041 | 4.915 | 5.006 | 34,039,864 | -0.03(-0.56%) |
Apr 19, 2018 | 5.023 | 5.072 | 4.960 | 5.034 | 39,064,848 | +0.05(+0.98%) |
Apr 18, 2018 | 4.901 | 5.013 | 4.880 | 4.985 | 35,566,192 | +0.19(+4.02%) |
Apr 17, 2018 | 4.729 | 4.819 | 4.691 | 4.792 | 29,010,668 | +0.09(+2.01%) |
Apr 16, 2018 | 4.848 | 4.848 | 4.680 | 4.698 | 33,147,034 | -0.15(-3.17%) |
Apr 13, 2018 | 4.985 | 4.999 | 4.827 | 4.852 | 42,688,392 | -0.14(-2.87%) |
Apr 12, 2018 | 5.055 | 5.067 | 4.992 | 4.995 | 33,549,056 | -0.02(-0.42%) |
Apr 11, 2018 | 4.929 | 5.051 | 4.908 | 5.016 | 45,670,656 | +0.11(+2.28%) |
Apr 10, 2018 | 4.747 | 4.922 | 4.719 | 4.904 | 48,914,892 | +0.22(+4.71%) |
Apr 09, 2018 | 4.883 | 4.883 | 4.673 | 4.684 | 37,807,776 | -0.19(-3.88%) |
Apr 06, 2018 | 4.855 | 4.892 | 4.785 | 4.873 | 48,802,904 | -0.02(-0.43%) |
Apr 05, 2018 | 4.943 | 5.030 | 4.883 | 4.894 | 48,249,568 | +0.12(+2.57%) |
Apr 04, 2018 | 4.645 | 4.775 | 4.614 | 4.771 | 44,472,360 | -0.01(-0.29%) |
Apr 03, 2018 | 4.841 | 4.873 | 4.733 | 4.785 | 31,409,326 | -0.02(-0.36%) |
Apr 02, 2018 | 4.901 | 4.943 | 4.743 | 4.803 | 30,501,218 | -0.15(-2.97%) |
Mar 29, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.13(+2.76%) | |
Mar 28, 2018 | 4.859 | 4.894 | 4.773 | 4.817 | 35,396,972 | -0.07(-1.43%) |
Mar 27, 2018 | 5.058 | 5.062 | 4.852 | 4.887 | 47,950,552 | -0.18(-3.52%) |
Mar 26, 2018 | 5.107 | 5.118 | 4.981 | 5.065 | 39,481,408 | +0.06(+1.12%) |
Mar 23, 2018 | 5.009 | 5.083 | 4.946 | 5.009 | 42,927,876 | +0.04(+0.85%) |
Mar 22, 2018 | 4.978 | 5.055 | 4.932 | 4.967 | 38,717,956 | -0.10(-2.00%) |
Mar 21, 2018 | 4.845 | 5.093 | 4.834 | 5.069 | 49,457,112 | +0.26(+5.31%) |
Mar 20, 2018 | 4.841 | 4.904 | 4.803 | 4.813 | 37,615,924 | +0.01(+0.15%) |
Mar 19, 2018 | 4.890 | 4.915 | 4.792 | 4.806 | 39,091,512 | -0.13(-2.62%) |
Mar 16, 2018 | 4.922 | 4.995 | 4.915 | 4.936 | 36,991,088 | +0.01(+0.21%) |
Mar 15, 2018 | 4.995 | 5.020 | 4.873 | 4.925 | 42,853,808 | -0.14(-2.83%) |
Mar 14, 2018 | 5.090 | 5.111 | 5.023 | 5.069 | 28,846,486 | +0.01(+0.28%) |
Mar 13, 2018 | 5.153 | 5.188 | 5.041 | 5.055 | 30,933,782 | -0.08(-1.57%) |
Mar 12, 2018 | 5.156 | 5.188 | 5.093 | 5.135 | 25,164,004 | -0.01(-0.27%) |
Mar 09, 2018 | 5.072 | 5.149 | 5.057 | 5.149 | 39,462,240 | +0.15(+3.08%) |
Mar 08, 2018 | 5.037 | 5.057 | 4.925 | 4.995 | 32,620,142 | -0.02(-0.42%) |
Mar 07, 2018 | 4.943 | 5.016 | 65,574,908 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.202 | 5.226 | 5.104 | 5.132 | 52,601,704 | +0.01(+0.27%) |
Mar 05, 2018 | 4.964 | 5.146 | 4.953 | 5.118 | 57,396,480 | +0.15(+2.96%) |
Mar 02, 2018 | 4.803 | 4.983 | 4.750 | 4.971 | 41,386,992 | +0.08(+1.57%) |