Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.325 | 5.325 | 5.325 | 5.325 | 310 | +0.08(+1.43%) |
May 30, 2018 | 5.400 | 5.400 | 5.250 | 5.250 | 3,455 | -0.10(-1.87%) |
May 29, 2018 | 5.350 | 5.400 | 5.250 | 5.350 | 1,526 | +0.10(+1.90%) |
May 25, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
May 23, 2018 | 5.250 | 5.250 | 5.250 | 101 | +0.00(+0.00%) | |
May 22, 2018 | 5.217 | 5.262 | 5.211 | 5.250 | 3,500 | +0.00(+0.00%) |
May 21, 2018 | 5.150 | 5.300 | 5.150 | 5.250 | 9,108 | +0.05(+0.96%) |
May 18, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 1,411 | +0.05(+0.97%) |
May 17, 2018 | 5.100 | 5.151 | 5.061 | 5.150 | 5,317 | +0.10(+1.98%) |
May 16, 2018 | 5.150 | 5.200 | 5.000 | 5.050 | 3,193 | -0.05(-0.98%) |
May 15, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 39,108 | +0.00(+0.00%) |
May 14, 2018 | 5.150 | 5.150 | 5.100 | 5.100 | 633 | -0.02(-0.48%) |
May 11, 2018 | 5.000 | 5.128 | 5.000 | 5.125 | 6,201 | +0.11(+2.29%) |
May 10, 2018 | 5.100 | 5.113 | 5.001 | 5.010 | 756 | -0.04(-0.79%) |
May 09, 2018 | 5.000 | 5.050 | 4.950 | 5.050 | 20,455 | -0.06(-1.17%) |
May 08, 2018 | 5.100 | 5.110 | 5.100 | 5.110 | 980 | +0.04(+0.69%) |
May 07, 2018 | 5.100 | 5.200 | 5.075 | 5.075 | 5,627 | -0.08(-1.46%) |
May 04, 2018 | 5.100 | 5.200 | 5.050 | 5.150 | 9,131 | +0.20(+4.04%) |
May 03, 2018 | 4.950 | 4.966 | 4.800 | 4.950 | 26,608 | +0.05(+1.02%) |
May 02, 2018 | 4.925 | 4.925 | 4.900 | 4.900 | 2,275 | -0.05(-1.01%) |
May 01, 2018 | 4.850 | 4.950 | 4.800 | 4.950 | 6,761 | +0.20(+4.21%) |
Apr 30, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 728 | -0.15(-3.06%) |
Apr 27, 2018 | 4.850 | 4.900 | 4.750 | 4.900 | 8,818 | +0.00(+0.00%) |
Apr 26, 2018 | 4.750 | 4.900 | 4.600 | 4.900 | 14,747 | +0.15(+3.16%) |
Apr 25, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 5,132 | +0.04(+0.88%) |
Apr 24, 2018 | 4.800 | 4.800 | 4.650 | 4.708 | 24,070 | +0.01(+0.18%) |
Apr 23, 2018 | 4.850 | 4.850 | 4.300 | 4.700 | 21,704 | +0.00(+0.00%) |
Apr 20, 2018 | 4.700 | 4.900 | 4.650 | 4.700 | 26,459 | +0.05(+1.08%) |
Apr 19, 2018 | 4.300 | 4.850 | 4.150 | 4.650 | 23,364 | +0.00(+0.00%) |
Apr 18, 2018 | 4.950 | 4.950 | 4.650 | 4.650 | 3,819 | -0.35(-7.00%) |
Apr 17, 2018 | 4.900 | 5.100 | 4.900 | 5.000 | 5,691 | +0.10(+2.04%) |
Apr 16, 2018 | 5.000 | 5.000 | 4.900 | 4.900 | 3,112 | +0.10(+2.08%) |
Apr 13, 2018 | 4.701 | 4.800 | 4.700 | 4.800 | 7,868 | +0.10(+2.13%) |
Apr 12, 2018 | 4.650 | 4.700 | 4.650 | 4.700 | 11,401 | +0.07(+1.55%) |
Apr 11, 2018 | 4.628 | 4.628 | 4.628 | 4.628 | 769 | -0.07(-1.53%) |
Apr 10, 2018 | 4.651 | 4.700 | 4.601 | 4.700 | 4,023 | +0.10(+2.17%) |
Apr 09, 2018 | 4.600 | 4.678 | 4.336 | 4.600 | 7,613 | +0.00(+0.00%) |
Apr 06, 2018 | 4.472 | 4.600 | 4.472 | 4.600 | 482 | +0.15(+3.37%) |
Apr 05, 2018 | 4.450 | 4.450 | 4.400 | 4.450 | 19,504 | +0.00(+0.00%) |
Apr 04, 2018 | 4.350 | 4.470 | 4.300 | 4.450 | 26,008 | +0.05(+1.14%) |
Apr 03, 2018 | 4.350 | 4.450 | 4.300 | 4.400 | 68,967 | +0.05(+1.15%) |
Apr 02, 2018 | 4.350 | 4.350 | 4.300 | 4.350 | 46,277 | -0.10(-2.25%) |
Mar 29, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.25(+5.95%) | |
Mar 28, 2018 | 4.747 | 4.747 | 4.200 | 4.200 | 11,024 | -0.45(-9.68%) |
Mar 27, 2018 | 4.617 | 4.650 | 4.612 | 4.650 | 2,370 | +0.15(+3.33%) |
Mar 26, 2018 | 4.815 | 4.815 | 4.500 | 4.500 | 2,174 | -0.05(-1.10%) |
Mar 23, 2018 | 4.700 | 4.850 | 4.500 | 4.550 | 10,924 | -0.10(-2.15%) |
Mar 22, 2018 | 4.700 | 4.825 | 4.614 | 4.650 | 6,436 | -0.15(-3.12%) |
Mar 21, 2018 | 4.850 | 4.850 | 4.636 | 4.800 | 5,636 | +0.00(+0.00%) |
Mar 20, 2018 | 4.800 | 4.875 | 4.788 | 4.800 | 153,082 | +0.05(+1.05%) |
Mar 19, 2018 | 4.500 | 4.900 | 4.500 | 4.750 | 3,297 | -0.10(-2.06%) |
Mar 16, 2018 | 5.150 | 5.300 | 4.850 | 4.850 | 6,645 | -0.45(-8.49%) |
Mar 15, 2018 | 5.300 | 5.300 | 5.150 | 5.300 | 13,102 | -0.05(-0.93%) |
Mar 14, 2018 | 5.378 | 5.378 | 5.301 | 5.350 | 1,035 | -0.05(-0.93%) |
Mar 13, 2018 | 5.500 | 5.500 | 5.161 | 5.400 | 12,074 | -0.06(-1.12%) |
Mar 12, 2018 | 5.350 | 5.500 | 5.350 | 5.461 | 1,595 | +0.14(+2.55%) |
Mar 09, 2018 | 5.450 | 5.672 | 5.325 | 5.325 | 5,037 | -0.02(-0.47%) |
Mar 08, 2018 | 5.200 | 5.450 | 5.200 | 5.350 | 14,073 | +0.20(+3.88%) |
Mar 07, 2018 | 5.400 | 5.150 | 5.150 | 10,486 | -0.05(-0.96%) | |
Mar 06, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 30,816 | +0.10(+1.96%) |
Mar 05, 2018 | 5.250 | 5.250 | 5.100 | 5.100 | 1,374 | -0.15(-2.86%) |
Mar 02, 2018 | 5.250 | 5.250 | 5.100 | 5.250 | 8,962 | +0.10(+1.94%) |