Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.700 | 4.760 | 4.700 | 4.700 | 2,500 | +0.16(+3.52%) |
May 29, 2018 | 4.540 | 4.540 | 4.540 | 0 | -0.14(-2.99%) | |
May 25, 2018 | 4.680 | 4.680 | 4.680 | 0 | +0.02(+0.34%) | |
May 24, 2018 | 4.695 | 4.695 | 4.660 | 4.664 | 2,520 | -0.09(-1.81%) |
May 23, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 103 | -0.09(-1.86%) |
May 22, 2018 | 4.775 | 4.860 | 4.775 | 4.840 | 2,600 | -0.11(-2.22%) |
May 21, 2018 | 4.950 | 4.950 | 4.950 | 4.950 | 250 | +0.11(+2.27%) |
May 18, 2018 | 4.900 | 4.900 | 4.840 | 4.840 | 550 | -0.19(-3.78%) |
May 17, 2018 | 5.040 | 5.040 | 5.030 | 5.030 | 403 | +0.07(+1.41%) |
May 16, 2018 | 4.840 | 4.960 | 4.840 | 4.960 | 300 | +0.04(+0.81%) |
May 15, 2018 | 4.950 | 4.950 | 4.920 | 4.920 | 890 | -0.14(-2.77%) |
May 14, 2018 | 5.125 | 5.125 | 5.060 | 5.060 | 16,159 | -0.12(-2.32%) |
May 11, 2018 | 5.150 | 5.180 | 5.150 | 5.180 | 700 | +0.20(+4.02%) |
May 10, 2018 | 4.980 | 4.980 | 4.980 | 4.980 | 500 | -0.02(-0.40%) |
May 09, 2018 | 4.890 | 5.000 | 4.890 | 5.000 | 1,340 | +0.14(+2.97%) |
May 08, 2018 | 4.856 | 4.856 | 4.856 | 4.856 | 400 | -0.03(-0.70%) |
May 07, 2018 | 4.890 | 4.890 | 4.890 | 4.890 | 1,490 | -0.15(-2.98%) |
May 04, 2018 | 4.910 | 5.040 | 4.910 | 5.040 | 900 | +0.19(+3.92%) |
May 02, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
May 01, 2018 | 4.860 | 4.860 | 4.800 | 4.800 | 840 | +0.03(+0.63%) |
Apr 26, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.06(+1.24%) | |
Apr 23, 2018 | 4.712 | 4.712 | 4.712 | 0 | -0.29(-5.77%) | |
Apr 19, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.77%) | |
Apr 17, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.05(+0.99%) | |
Apr 16, 2018 | 4.950 | 5.040 | 4.950 | 5.040 | 1,000 | +0.04(+0.80%) |
Apr 13, 2018 | 5.040 | 5.040 | 5.000 | 5.000 | 200 | +0.16(+3.31%) |
Apr 12, 2018 | 4.840 | 4.840 | 4.840 | 4.840 | 545 | -0.24(-4.72%) |
Apr 11, 2018 | 4.950 | 5.080 | 4.950 | 5.080 | 8,200 | +0.19(+3.78%) |
Apr 10, 2018 | 4.895 | 4.895 | 4.800 | 4.895 | 2,700 | +0.08(+1.77%) |
Apr 09, 2018 | 4.810 | 4.810 | 4.810 | 4.810 | 325 | +0.01(+0.21%) |
Apr 06, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 375 | +0.03(+0.59%) |
Apr 04, 2018 | 4.772 | 4.772 | 4.772 | 0 | +0.01(+0.25%) | |
Apr 03, 2018 | 4.760 | 4.760 | 4.760 | 4.760 | 19,250 | +0.00(+0.00%) |
Apr 02, 2018 | 4.780 | 4.960 | 4.720 | 4.760 | 11,445 | -0.02(-0.42%) |
Mar 29, 2018 | 4.780 | 4.780 | 4.780 | 0 | -0.26(-5.16%) | |
Mar 28, 2018 | 5.100 | 5.100 | 5.040 | 5.040 | 6,850 | -0.18(-3.45%) |
Mar 27, 2018 | 5.280 | 5.280 | 5.215 | 5.220 | 3,220 | -0.24(-4.40%) |
Mar 26, 2018 | 5.460 | 5.460 | 5.280 | 5.460 | 640 | +0.21(+4.00%) |
Mar 23, 2018 | 5.130 | 5.250 | 5.130 | 5.250 | 145,851 | +0.17(+3.35%) |
Mar 22, 2018 | 5.101 | 5.101 | 5.030 | 5.080 | 2,550 | -0.07(-1.36%) |
Mar 21, 2018 | 5.130 | 5.150 | 5.130 | 5.150 | 4,000 | +0.05(+0.98%) |
Mar 20, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 250 | +0.06(+1.29%) |
Mar 19, 2018 | 4.970 | 5.035 | 4.970 | 5.035 | 200 | -0.05(-1.08%) |
Mar 15, 2018 | 5.090 | 5.090 | 5.090 | 0 | -0.05(-0.98%) | |
Mar 14, 2018 | 5.141 | 5.141 | 5.141 | 5.141 | 841 | -0.01(-0.18%) |
Mar 13, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 2,403 | +0.00(+0.00%) |
Mar 12, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 9,000 | -0.05(-0.96%) |
Mar 09, 2018 | 4.980 | 5.200 | 4.980 | 5.200 | 1,000 | -0.03(-0.57%) |
Mar 08, 2018 | 5.160 | 5.230 | 5.160 | 5.230 | 137,561 | +0.03(+0.58%) |
Mar 07, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 3,000 | +0.00(+0.00%) |
Mar 06, 2018 | 5.100 | 5.210 | 5.100 | 5.200 | 4,700 | +0.25(+5.03%) |
Mar 05, 2018 | 4.890 | 4.951 | 4.890 | 4.951 | 1,350 | +0.08(+1.66%) |