Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.170 | 4.170 | 4.050 | 4.110 | 6,786 | -0.11(-2.61%) |
May 30, 2018 | 4.400 | 4.500 | 4.100 | 4.220 | 19,765 | -0.09(-2.09%) |
May 29, 2018 | 4.250 | 4.440 | 4.150 | 4.310 | 3,614 | +0.09(+2.13%) |
May 25, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.06(+1.44%) | |
May 24, 2018 | 4.270 | 4.360 | 4.060 | 4.160 | 5,556 | -0.14(-3.26%) |
May 23, 2018 | 4.272 | 4.337 | 4.160 | 4.300 | 12,681 | -0.09(-2.05%) |
May 22, 2018 | 4.580 | 4.580 | 4.321 | 4.390 | 10,408 | -0.17(-3.73%) |
May 21, 2018 | 4.900 | 4.900 | 4.501 | 4.560 | 21,457 | -0.10(-2.15%) |
May 18, 2018 | 4.870 | 4.889 | 4.660 | 4.660 | 11,903 | -0.34(-6.80%) |
May 17, 2018 | 5.150 | 5.210 | 4.800 | 5.000 | 8,466 | -0.11(-2.24%) |
May 16, 2018 | 5.080 | 5.115 | 4.800 | 5.115 | 7,516 | +0.06(+1.28%) |
May 15, 2018 | 5.820 | 5.820 | 5.050 | 5.050 | 22,523 | -0.69(-12.02%) |
May 14, 2018 | 4.890 | 6.489 | 4.860 | 5.740 | 121,741 | +0.92(+19.09%) |
May 11, 2018 | 4.775 | 5.089 | 4.775 | 4.820 | 1,935 | +0.08(+1.69%) |
May 10, 2018 | 4.700 | 5.150 | 4.620 | 4.740 | 19,863 | -0.04(-0.84%) |
May 09, 2018 | 4.740 | 4.780 | 4.485 | 4.780 | 14,838 | -0.00(-0.04%) |
May 08, 2018 | 4.880 | 4.906 | 4.740 | 4.782 | 12,449 | -0.24(-4.74%) |
May 07, 2018 | 4.747 | 5.020 | 4.692 | 5.020 | 14,973 | +0.29(+6.18%) |
May 04, 2018 | 4.728 | 4.728 | 4.728 | 4.728 | 164 | -0.02(-0.35%) |
May 03, 2018 | 4.675 | 4.994 | 4.675 | 4.744 | 610 | +0.01(+0.25%) |
May 02, 2018 | 4.400 | 4.846 | 4.340 | 4.733 | 2,633 | -0.08(-1.62%) |
May 01, 2018 | 4.705 | 4.811 | 4.700 | 4.811 | 2,464 | +0.10(+2.13%) |
Apr 30, 2018 | 4.900 | 4.900 | 4.010 | 4.710 | 6,990 | -0.08(-1.67%) |
Apr 27, 2018 | 5.100 | 5.125 | 4.550 | 4.790 | 10,039 | -0.33(-6.45%) |
Apr 26, 2018 | 5.240 | 5.240 | 5.100 | 5.120 | 1,276 | -0.08(-1.54%) |
Apr 25, 2018 | 5.170 | 5.260 | 5.010 | 5.200 | 6,528 | +0.07(+1.31%) |
Apr 24, 2018 | 5.050 | 5.218 | 5.050 | 5.133 | 5,057 | +0.14(+2.87%) |
Apr 23, 2018 | 5.050 | 5.103 | 4.589 | 4.990 | 15,631 | +0.00(+0.00%) |
Apr 20, 2018 | 5.570 | 5.570 | 4.800 | 4.990 | 22,342 | -0.75(-13.07%) |
Apr 19, 2018 | 5.720 | 5.740 | 5.527 | 5.740 | 1,647 | +0.09(+1.68%) |
Apr 18, 2018 | 5.609 | 5.740 | 5.309 | 5.645 | 7,330 | -0.02(-0.34%) |
Apr 17, 2018 | 5.659 | 5.664 | 5.523 | 5.664 | 567 | +0.10(+1.86%) |
Apr 16, 2018 | 5.400 | 5.650 | 5.400 | 5.561 | 7,906 | +0.18(+3.36%) |
Apr 13, 2018 | 5.207 | 5.400 | 5.175 | 5.380 | 13,300 | +0.21(+4.06%) |
Apr 12, 2018 | 5.210 | 5.326 | 4.976 | 5.170 | 9,104 | -0.07(-1.34%) |
Apr 11, 2018 | 5.140 | 5.320 | 5.140 | 5.240 | 12,061 | -0.35(-6.26%) |
Apr 10, 2018 | 5.270 | 5.590 | 5.200 | 5.590 | 4,720 | +0.23(+4.37%) |
Apr 09, 2018 | 5.275 | 5.519 | 5.230 | 5.356 | 3,371 | -0.24(-4.36%) |
Apr 06, 2018 | 5.820 | 5.911 | 5.111 | 5.600 | 44,131 | -0.10(-1.75%) |
Apr 05, 2018 | 6.240 | 6.240 | 5.600 | 5.700 | 12,405 | -0.34(-5.63%) |
Apr 04, 2018 | 6.150 | 5.430 | 6.040 | 13,979 | +0.16(+2.72%) | |
Apr 03, 2018 | 6.280 | 6.410 | 5.800 | 5.880 | 17,207 | -0.28(-4.55%) |
Apr 02, 2018 | 6.640 | 7.050 | 5.800 | 6.160 | 106,998 | -0.64(-9.46%) |
Mar 29, 2018 | 6.804 | 6.804 | 6.804 | 0 | +1.22(+21.93%) | |
Mar 28, 2018 | 5.752 | 5.752 | 5.250 | 5.580 | 3,774 | -0.29(-4.94%) |
Mar 27, 2018 | 5.620 | 6.100 | 5.620 | 5.870 | 14,080 | +0.33(+5.96%) |
Mar 26, 2018 | 5.550 | 5.550 | 5.300 | 5.540 | 4,888 | -0.04(-0.72%) |
Mar 23, 2018 | 5.550 | 5.680 | 5.550 | 5.580 | 20,850 | -0.06(-1.06%) |
Mar 22, 2018 | 5.510 | 5.750 | 5.460 | 5.640 | 1,386 | -0.23(-3.92%) |
Mar 21, 2018 | 5.722 | 5.981 | 5.250 | 5.870 | 17,827 | +0.21(+3.71%) |
Mar 20, 2018 | 5.860 | 6.070 | 5.510 | 5.660 | 8,866 | -0.38(-6.29%) |
Mar 19, 2018 | 5.500 | 6.090 | 5.450 | 6.040 | 17,523 | +0.16(+2.72%) |
Mar 16, 2018 | 5.990 | 6.360 | 5.550 | 5.880 | 9,328 | -0.05(-0.84%) |
Mar 15, 2018 | 5.728 | 6.360 | 5.538 | 5.930 | 36,930 | -0.23(-3.73%) |
Mar 14, 2018 | 5.820 | 7.200 | 5.530 | 6.160 | 60,369 | +0.14(+2.33%) |
Mar 13, 2018 | 6.990 | 7.198 | 5.901 | 6.020 | 32,021 | -0.58(-8.75%) |
Mar 12, 2018 | 5.335 | 7.450 | 5.304 | 6.597 | 95,843 | +1.56(+30.90%) |
Mar 09, 2018 | 4.940 | 5.116 | 4.685 | 5.040 | 1,859 | -0.10(-1.95%) |
Mar 08, 2018 | 5.350 | 5.350 | 5.047 | 5.140 | 4,300 | -0.29(-5.34%) |
Mar 07, 2018 | 5.250 | 5.430 | 28,078 | -1.17(-17.73%) | ||
Mar 06, 2018 | 6.590 | 6.890 | 6.280 | 6.600 | 8,657 | +0.30(+4.76%) |
Mar 05, 2018 | 6.470 | 6.470 | 6.300 | 6.300 | 404 | -0.20(-3.08%) |
Mar 02, 2018 | 6.575 | 6.575 | 6.500 | 6.500 | 433 | +0.26(+4.17%) |