Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.920 | 5.590 | 4.850 | 4.970 | 23,888 | -0.06(-1.19%) |
May 30, 2018 | 5.030 | 5.510 | 4.960 | 5.030 | 30,571 | -0.13(-2.52%) |
May 29, 2018 | 5.160 | 5.200 | 4.810 | 5.160 | 5,912 | +0.09(+1.77%) |
May 25, 2018 | 5.070 | 5.070 | 5.070 | 0 | +0.02(+0.35%) | |
May 24, 2018 | 5.041 | 5.080 | 5.041 | 5.053 | 5,601 | -0.15(-2.84%) |
May 23, 2018 | 5.120 | 5.200 | 5.076 | 5.200 | 1,041 | +0.03(+0.58%) |
May 22, 2018 | 5.200 | 5.200 | 5.036 | 5.170 | 3,776 | -0.07(-1.34%) |
May 21, 2018 | 5.010 | 5.410 | 5.010 | 5.240 | 6,746 | +0.23(+4.59%) |
May 18, 2018 | 5.230 | 5.230 | 5.010 | 5.010 | 405 | -0.25(-4.75%) |
May 17, 2018 | 5.160 | 5.260 | 5.021 | 5.260 | 3,510 | +0.04(+0.77%) |
May 16, 2018 | 5.130 | 5.380 | 5.060 | 5.220 | 13,043 | -0.17(-3.16%) |
May 15, 2018 | 5.295 | 5.410 | 5.201 | 5.390 | 1,220 | +0.08(+1.51%) |
May 14, 2018 | 5.440 | 5.440 | 5.300 | 5.310 | 4,999 | +0.01(+0.26%) |
May 11, 2018 | 5.425 | 5.648 | 5.030 | 5.296 | 12,935 | -0.06(-1.10%) |
May 10, 2018 | 5.355 | 5.355 | 5.355 | 5.355 | 139 | +0.11(+2.00%) |
May 09, 2018 | 5.210 | 5.250 | 5.210 | 5.250 | 386 | -0.12(-2.23%) |
May 08, 2018 | 5.277 | 5.490 | 5.260 | 5.370 | 9,194 | +0.05(+0.94%) |
May 07, 2018 | 5.400 | 5.500 | 5.320 | 5.320 | 7,527 | -0.08(-1.48%) |
May 04, 2018 | 5.500 | 5.530 | 5.348 | 5.400 | 6,765 | +0.00(+0.00%) |
May 03, 2018 | 5.370 | 5.400 | 5.230 | 5.400 | 2,642 | +0.16(+3.05%) |
May 02, 2018 | 5.250 | 5.380 | 5.080 | 5.240 | 8,502 | +0.04(+0.76%) |
May 01, 2018 | 5.319 | 5.319 | 5.201 | 5.201 | 1,055 | -0.05(-0.94%) |
Apr 30, 2018 | 5.290 | 5.290 | 5.167 | 5.250 | 2,182 | +0.19(+3.75%) |
Apr 27, 2018 | 5.500 | 5.610 | 5.060 | 5.060 | 13,154 | -0.11(-2.16%) |
Apr 26, 2018 | 5.080 | 5.240 | 5.080 | 5.172 | 5,187 | +0.05(+0.92%) |
Apr 25, 2018 | 5.320 | 5.400 | 5.010 | 5.125 | 38,963 | -0.26(-4.75%) |
Apr 24, 2018 | 5.150 | 5.721 | 5.080 | 5.380 | 46,972 | +0.38(+7.60%) |
Apr 23, 2018 | 5.280 | 5.380 | 5.000 | 5.000 | 26,090 | -0.36(-6.72%) |
Apr 20, 2018 | 5.360 | 5.500 | 5.020 | 5.360 | 25,494 | -0.06(-1.18%) |
Apr 19, 2018 | 5.420 | 5.480 | 5.310 | 5.424 | 5,034 | -0.07(-1.20%) |
Apr 18, 2018 | 5.550 | 5.637 | 5.320 | 5.490 | 7,639 | +0.05(+0.92%) |
Apr 17, 2018 | 5.372 | 5.780 | 5.350 | 5.440 | 32,317 | -0.05(-0.91%) |
Apr 16, 2018 | 5.560 | 5.750 | 5.250 | 5.490 | 66,499 | +0.06(+1.10%) |
Apr 13, 2018 | 5.600 | 5.600 | 5.420 | 5.430 | 5,269 | -0.11(-2.01%) |
Apr 12, 2018 | 5.750 | 5.750 | 5.496 | 5.541 | 17,501 | -0.17(-2.98%) |
Apr 11, 2018 | 5.550 | 5.720 | 5.450 | 5.711 | 16,686 | +0.02(+0.41%) |
Apr 10, 2018 | 5.610 | 5.841 | 5.610 | 5.688 | 7,403 | +0.10(+1.76%) |
Apr 09, 2018 | 5.530 | 5.820 | 5.530 | 5.590 | 13,222 | +0.17(+3.14%) |
Apr 06, 2018 | 5.900 | 5.900 | 5.100 | 5.420 | 35,781 | -0.48(-8.14%) |
Apr 05, 2018 | 6.000 | 6.100 | 5.750 | 5.900 | 27,424 | +0.14(+2.40%) |
Apr 04, 2018 | 5.421 | 6.190 | 5.421 | 5.762 | 52,340 | +0.09(+1.62%) |
Apr 03, 2018 | 5.550 | 5.800 | 5.407 | 5.670 | 20,053 | +0.06(+1.07%) |
Apr 02, 2018 | 5.378 | 5.800 | 5.350 | 5.610 | 15,819 | +0.00(+0.00%) |
Mar 29, 2018 | 5.610 | 5.610 | 5.610 | 0 | +0.02(+0.36%) | |
Mar 28, 2018 | 5.350 | 5.830 | 5.345 | 5.590 | 43,614 | +0.27(+5.08%) |
Mar 27, 2018 | 5.630 | 5.860 | 5.320 | 5.320 | 45,506 | -0.35(-6.17%) |
Mar 26, 2018 | 5.480 | 5.700 | 5.360 | 5.670 | 10,947 | +0.26(+4.81%) |
Mar 23, 2018 | 5.590 | 5.700 | 5.350 | 5.410 | 10,797 | +0.03(+0.56%) |
Mar 22, 2018 | 5.550 | 5.870 | 5.300 | 5.380 | 34,957 | -0.08(-1.47%) |
Mar 21, 2018 | 5.750 | 5.750 | 5.351 | 5.460 | 72,203 | -0.34(-5.83%) |
Mar 20, 2018 | 5.800 | 6.000 | 5.711 | 5.798 | 12,527 | +0.04(+0.66%) |
Mar 19, 2018 | 6.130 | 6.280 | 5.750 | 5.760 | 40,592 | -0.49(-7.84%) |
Mar 16, 2018 | 6.024 | 6.630 | 5.930 | 6.250 | 47,119 | +0.16(+2.55%) |
Mar 15, 2018 | 6.120 | 6.160 | 5.850 | 6.095 | 34,493 | -0.03(-0.42%) |
Mar 14, 2018 | 5.812 | 6.684 | 5.702 | 6.120 | 116,149 | +0.28(+4.79%) |
Mar 13, 2018 | 6.050 | 6.050 | 5.700 | 5.840 | 34,894 | -0.07(-1.18%) |
Mar 12, 2018 | 6.070 | 6.250 | 5.860 | 5.910 | 14,767 | -0.05(-0.84%) |
Mar 09, 2018 | 5.994 | 6.300 | 5.899 | 5.960 | 26,279 | +0.10(+1.71%) |
Mar 08, 2018 | 5.540 | 6.220 | 5.540 | 5.860 | 77,934 | +0.29(+5.21%) |
Mar 07, 2018 | 5.650 | 5.990 | 5.555 | 5.570 | 34,320 | -0.12(-2.11%) |
Mar 06, 2018 | 6.210 | 6.210 | 5.550 | 5.690 | 51,233 | -0.24(-4.05%) |
Mar 05, 2018 | 5.050 | 6.190 | 5.030 | 5.930 | 256,246 | +0.84(+16.41%) |
Mar 02, 2018 | 4.966 | 5.094 | 4.966 | 5.094 | 3,283 | -0.02(-0.32%) |