Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.610 | 5.610 | 5.510 | 5.530 | 693,160 | -0.06(-1.07%) |
May 30, 2018 | 5.550 | 5.600 | 5.505 | 5.590 | 550,327 | +0.06(+1.08%) |
May 29, 2018 | 5.430 | 5.580 | 5.400 | 5.530 | 752,574 | -0.02(-0.36%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.07(-1.25%) | |
May 24, 2018 | 5.600 | 5.680 | 5.560 | 5.620 | 736,324 | +0.04(+0.72%) |
May 23, 2018 | 5.530 | 5.585 | 5.520 | 5.580 | 780,620 | +0.02(+0.36%) |
May 22, 2018 | 5.510 | 5.600 | 5.500 | 5.560 | 774,175 | +0.09(+1.65%) |
May 21, 2018 | 5.490 | 5.515 | 5.410 | 5.470 | 528,156 | -0.03(-0.55%) |
May 18, 2018 | 5.500 | 5.545 | 5.480 | 5.500 | 559,910 | -0.04(-0.72%) |
May 17, 2018 | 5.520 | 5.550 | 5.490 | 5.540 | 536,769 | -0.01(-0.18%) |
May 16, 2018 | 5.480 | 5.590 | 5.480 | 5.550 | 533,470 | +0.03(+0.54%) |
May 15, 2018 | 5.550 | 5.565 | 5.430 | 5.520 | 1,002,824 | -0.14(-2.47%) |
May 14, 2018 | 5.710 | 5.740 | 5.625 | 5.660 | 636,426 | -0.04(-0.70%) |
May 11, 2018 | 5.650 | 5.710 | 5.610 | 5.700 | 681,277 | +0.04(+0.71%) |
May 10, 2018 | 5.610 | 5.820 | 5.570 | 5.660 | 1,091,383 | -0.03(-0.53%) |
May 09, 2018 | 5.700 | 5.770 | 5.670 | 5.690 | 695,071 | -0.02(-0.35%) |
May 08, 2018 | 5.650 | 5.775 | 5.620 | 5.710 | 604,279 | +0.05(+0.88%) |
May 07, 2018 | 5.700 | 5.755 | 5.650 | 5.660 | 527,115 | -0.07(-1.22%) |
May 04, 2018 | 5.780 | 5.800 | 5.710 | 5.730 | 598,590 | -0.05(-0.87%) |
May 03, 2018 | 5.810 | 5.870 | 5.760 | 5.780 | 686,421 | +0.06(+1.05%) |
May 02, 2018 | 5.700 | 5.880 | 5.645 | 5.720 | 1,680,005 | +0.07(+1.24%) |
May 01, 2018 | 5.620 | 5.690 | 5.540 | 5.650 | 939,051 | -0.04(-0.70%) |
Apr 30, 2018 | 5.700 | 5.790 | 5.630 | 5.690 | 826,725 | -0.05(-0.87%) |
Apr 27, 2018 | 5.740 | 5.750 | 5.670 | 5.740 | 451,919 | +0.00(+0.00%) |
Apr 26, 2018 | 5.690 | 5.750 | 5.660 | 5.740 | 882,849 | +0.08(+1.41%) |
Apr 25, 2018 | 5.640 | 5.740 | 5.560 | 5.660 | 787,666 | -0.07(-1.22%) |
Apr 24, 2018 | 5.780 | 5.780 | 5.671 | 5.730 | 769,077 | +0.04(+0.70%) |
Apr 23, 2018 | 5.850 | 5.850 | 5.680 | 5.690 | 1,063,086 | -0.24(-4.05%) |
Apr 20, 2018 | 5.920 | 5.980 | 5.850 | 5.930 | 841,944 | -0.01(-0.17%) |
Apr 19, 2018 | 5.890 | 5.950 | 5.820 | 5.940 | 758,456 | +0.06(+1.02%) |
Apr 18, 2018 | 5.850 | 6.080 | 5.840 | 5.880 | 1,469,992 | +0.10(+1.73%) |
Apr 17, 2018 | 5.630 | 5.790 | 5.600 | 5.780 | 774,408 | +0.15(+2.66%) |
Apr 16, 2018 | 5.610 | 5.750 | 5.590 | 5.630 | 918,934 | +0.02(+0.36%) |
Apr 13, 2018 | 5.590 | 5.660 | 5.520 | 5.610 | 1,075,572 | +0.10(+1.81%) |
Apr 12, 2018 | 5.480 | 5.550 | 5.420 | 5.510 | 843,093 | -0.01(-0.18%) |
Apr 11, 2018 | 5.500 | 5.590 | 5.400 | 5.520 | 1,883,550 | +0.05(+0.91%) |
Apr 10, 2018 | 5.440 | 5.520 | 5.351 | 5.470 | 934,557 | +0.04(+0.74%) |
Apr 09, 2018 | 5.200 | 5.430 | 5.140 | 5.430 | 1,447,387 | +0.24(+4.62%) |
Apr 06, 2018 | 5.280 | 5.320 | 5.170 | 5.190 | 833,493 | -0.07(-1.33%) |
Apr 05, 2018 | 5.230 | 5.275 | 5.190 | 5.260 | 576,558 | +0.00(+0.00%) |
Apr 04, 2018 | 5.230 | 5.280 | 5.190 | 5.260 | 681,729 | +0.09(+1.74%) |
Apr 03, 2018 | 5.200 | 5.260 | 5.130 | 5.170 | 946,278 | -0.05(-0.96%) |
Apr 02, 2018 | 5.270 | 5.335 | 5.210 | 5.220 | 982,580 | +0.01(+0.19%) |
Mar 29, 2018 | 5.210 | 5.210 | 5.210 | 0 | +0.06(+1.17%) | |
Mar 28, 2018 | 5.280 | 5.280 | 5.140 | 5.150 | 880,784 | -0.15(-2.83%) |
Mar 27, 2018 | 5.180 | 5.300 | 5.130 | 5.300 | 1,252,166 | +0.08(+1.53%) |
Mar 26, 2018 | 5.200 | 5.285 | 5.150 | 5.220 | 1,225,367 | +0.07(+1.36%) |
Mar 23, 2018 | 5.070 | 5.250 | 5.040 | 5.150 | 1,558,038 | +0.17(+3.41%) |
Mar 22, 2018 | 5.020 | 5.060 | 4.935 | 4.980 | 1,453,183 | -0.05(-0.99%) |
Mar 21, 2018 | 4.800 | 5.040 | 4.780 | 5.030 | 1,417,447 | +0.31(+6.57%) |
Mar 20, 2018 | 4.700 | 4.770 | 4.686 | 4.720 | 405,241 | +0.01(+0.21%) |
Mar 19, 2018 | 4.720 | 4.750 | 4.670 | 4.710 | 540,448 | -0.01(-0.21%) |
Mar 16, 2018 | 4.670 | 4.810 | 4.620 | 4.720 | 1,639,841 | +0.10(+2.16%) |
Mar 15, 2018 | 4.690 | 4.700 | 4.600 | 4.620 | 469,853 | -0.09(-1.91%) |
Mar 14, 2018 | 4.830 | 4.840 | 4.690 | 4.710 | 506,219 | -0.12(-2.48%) |
Mar 13, 2018 | 4.780 | 4.840 | 4.750 | 4.830 | 570,115 | +0.05(+1.05%) |
Mar 12, 2018 | 4.690 | 4.790 | 4.640 | 4.780 | 575,153 | +0.07(+1.49%) |
Mar 09, 2018 | 4.680 | 4.740 | 4.670 | 4.710 | 375,419 | +0.00(+0.00%) |
Mar 08, 2018 | 4.700 | 4.710 | 4.620 | 4.710 | 439,943 | +0.02(+0.43%) |
Mar 07, 2018 | 4.660 | 4.690 | 537,697 | -0.11(-2.29%) | ||
Mar 06, 2018 | 4.740 | 4.810 | 4.670 | 4.800 | 1,079,934 | +0.17(+3.67%) |
Mar 05, 2018 | 4.620 | 4.690 | 4.620 | 4.630 | 551,700 | -0.02(-0.43%) |
Mar 02, 2018 | 4.710 | 4.750 | 4.630 | 4.650 | 461,960 | -0.01(-0.21%) |