Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.460 | 5.497 | 5.460 | 5.490 | 17,310 | +0.02(+0.37%) |
May 30, 2018 | 5.490 | 5.490 | 5.460 | 5.470 | 19,178 | -0.03(-0.55%) |
May 29, 2018 | 5.510 | 5.510 | 5.470 | 5.500 | 3,097 | +0.02(+0.36%) |
May 25, 2018 | 5.480 | 5.480 | 5.480 | 0 | +0.04(+0.74%) | |
May 24, 2018 | 5.447 | 5.450 | 5.433 | 5.440 | 10,046 | -0.10(-1.81%) |
May 23, 2018 | 5.564 | 5.570 | 5.530 | 5.540 | 27,400 | -0.01(-0.18%) |
May 22, 2018 | 5.520 | 5.550 | 5.520 | 5.550 | 22,123 | +0.00(+0.00%) |
May 21, 2018 | 5.570 | 5.580 | 5.540 | 5.550 | 17,033 | +0.00(+0.00%) |
May 18, 2018 | 5.579 | 5.579 | 5.530 | 5.550 | 37,502 | +0.00(+0.00%) |
May 17, 2018 | 5.560 | 5.570 | 5.540 | 5.550 | 60,070 | +0.00(+0.00%) |
May 16, 2018 | 5.540 | 5.570 | 5.536 | 5.550 | 12,376 | +0.01(+0.18%) |
May 15, 2018 | 5.500 | 5.560 | 5.500 | 5.540 | 79,724 | +0.17(+3.26%) |
May 14, 2018 | 5.300 | 5.370 | 5.300 | 5.365 | 8,730 | +0.04(+0.85%) |
May 11, 2018 | 5.290 | 5.320 | 5.290 | 5.320 | 4,421 | +0.02(+0.38%) |
May 10, 2018 | 5.290 | 5.330 | 5.290 | 5.300 | 24,408 | -0.08(-1.49%) |
May 09, 2018 | 5.365 | 5.380 | 5.330 | 5.380 | 6,558 | +0.03(+0.56%) |
May 08, 2018 | 5.390 | 5.417 | 5.330 | 5.350 | 108,287 | +0.00(+0.00%) |
May 07, 2018 | 5.360 | 5.380 | 5.340 | 5.350 | 58,006 | +0.00(+0.00%) |
May 04, 2018 | 5.390 | 5.390 | 5.350 | 5.350 | 24,843 | -0.02(-0.37%) |
May 03, 2018 | 5.340 | 5.380 | 5.335 | 5.370 | 78,321 | -0.06(-1.10%) |
May 02, 2018 | 5.425 | 5.430 | 5.360 | 5.430 | 65,568 | +0.01(+0.17%) |
May 01, 2018 | 5.420 | 5.449 | 5.402 | 5.421 | 31,336 | +0.08(+1.52%) |
Apr 30, 2018 | 5.360 | 5.383 | 5.300 | 5.340 | 30,633 | +0.07(+1.33%) |
Apr 27, 2018 | 5.290 | 5.295 | 5.270 | 5.270 | 21,274 | -0.05(-0.94%) |
Apr 26, 2018 | 5.290 | 5.330 | 5.290 | 5.320 | 12,497 | +0.04(+0.76%) |
Apr 25, 2018 | 5.290 | 5.300 | 5.273 | 5.280 | 15,294 | +0.07(+1.34%) |
Apr 24, 2018 | 5.260 | 5.260 | 5.205 | 5.210 | 15,382 | -0.05(-0.95%) |
Apr 23, 2018 | 5.260 | 5.275 | 5.254 | 5.260 | 24,751 | +0.08(+1.54%) |
Apr 20, 2018 | 5.168 | 5.180 | 5.150 | 5.180 | 9,182 | +0.09(+1.77%) |
Apr 19, 2018 | 5.080 | 5.110 | 5.080 | 5.090 | 14,841 | +0.03(+0.59%) |
Apr 18, 2018 | 5.020 | 5.060 | 5.020 | 5.060 | 7,086 | -0.02(-0.39%) |
Apr 17, 2018 | 5.123 | 5.123 | 5.080 | 5.080 | 24,102 | +0.01(+0.20%) |
Apr 16, 2018 | 5.070 | 5.075 | 5.064 | 5.070 | 7,494 | -0.02(-0.39%) |
Apr 13, 2018 | 5.150 | 5.150 | 5.080 | 5.090 | 6,274 | -0.08(-1.55%) |
Apr 12, 2018 | 5.100 | 5.172 | 5.100 | 5.170 | 55,437 | +0.14(+2.78%) |
Apr 11, 2018 | 5.029 | 5.050 | 4.930 | 5.030 | 148,601 | -0.09(-1.76%) |
Apr 10, 2018 | 5.115 | 5.157 | 5.106 | 5.120 | 18,882 | -0.02(-0.39%) |
Apr 09, 2018 | 5.190 | 5.190 | 5.134 | 5.140 | 82,583 | -0.03(-0.58%) |
Apr 06, 2018 | 5.160 | 5.190 | 5.160 | 5.170 | 108,873 | -0.06(-1.15%) |
Apr 05, 2018 | 5.250 | 5.250 | 5.220 | 5.230 | 17,568 | +0.06(+1.06%) |
Apr 04, 2018 | 5.110 | 5.180 | 5.100 | 5.175 | 25,301 | -0.00(-0.10%) |
Apr 03, 2018 | 5.170 | 5.190 | 5.160 | 5.180 | 37,918 | +0.09(+1.77%) |
Apr 02, 2018 | 5.160 | 5.170 | 5.080 | 5.090 | 21,672 | -0.13(-2.49%) |
Mar 29, 2018 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.160 | 5.240 | 5.160 | 5.220 | 62,841 | +0.15(+2.96%) |
Mar 27, 2018 | 5.090 | 5.120 | 5.060 | 5.070 | 57,671 | +0.07(+1.40%) |
Mar 26, 2018 | 5.030 | 5.030 | 4.970 | 5.000 | 58,359 | -0.05(-0.99%) |
Mar 23, 2018 | 5.030 | 5.065 | 5.020 | 5.050 | 59,009 | -0.14(-2.70%) |
Mar 22, 2018 | 5.180 | 5.220 | 5.170 | 5.190 | 126,813 | +0.05(+0.97%) |
Mar 21, 2018 | 5.250 | 5.275 | 5.120 | 5.140 | 110,015 | -0.20(-3.83%) |
Mar 20, 2018 | 5.347 | 5.360 | 5.320 | 5.345 | 24,626 | +0.06(+1.11%) |
Mar 19, 2018 | 5.310 | 5.330 | 5.264 | 5.286 | 21,062 | -0.03(-0.53%) |
Mar 16, 2018 | 5.290 | 5.330 | 5.290 | 5.314 | 22,615 | +0.03(+0.55%) |
Mar 15, 2018 | 5.260 | 5.290 | 5.260 | 5.285 | 14,495 | +0.07(+1.25%) |
Mar 14, 2018 | 5.230 | 5.234 | 5.210 | 5.220 | 9,235 | +0.02(+0.38%) |
Mar 13, 2018 | 5.218 | 5.255 | 5.190 | 5.200 | 15,980 | -0.03(-0.55%) |
Mar 12, 2018 | 5.260 | 5.280 | 5.229 | 5.229 | 10,308 | -0.00(-0.02%) |
Mar 09, 2018 | 5.280 | 5.290 | 5.220 | 5.230 | 126,738 | -0.01(-0.19%) |
Mar 08, 2018 | 5.210 | 5.250 | 5.210 | 5.240 | 4,140 | +0.03(+0.48%) |
Mar 07, 2018 | 5.215 | 5.215 | 19,156 | +0.07(+1.36%) | ||
Mar 06, 2018 | 5.172 | 5.172 | 5.105 | 5.145 | 22,249 | -0.11(-2.00%) |
Mar 05, 2018 | 5.230 | 5.260 | 5.230 | 5.250 | 5,581 | +0.02(+0.38%) |
Mar 02, 2018 | 5.200 | 5.260 | 5.200 | 5.230 | 45,308 | -0.06(-1.13%) |