Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.465 | 4.506 | 4.374 | 4.498 | 19,502,060 | -0.01(-0.18%) |
May 30, 2018 | 4.481 | 4.539 | 4.448 | 4.506 | 14,792,721 | +0.13(+3.01%) |
May 29, 2018 | 4.407 | 4.473 | 4.325 | 4.374 | 34,361,896 | -0.44(-9.08%) |
May 25, 2018 | 4.811 | 4.811 | 4.811 | 0 | -0.14(-2.83%) | |
May 24, 2018 | 4.967 | 4.984 | 4.918 | 4.951 | 5,472,597 | -0.04(-0.83%) |
May 23, 2018 | 4.975 | 5.000 | 4.942 | 4.992 | 9,912,599 | -0.11(-2.10%) |
May 22, 2018 | 5.115 | 5.115 | 5.082 | 5.099 | 11,921,227 | +0.09(+1.81%) |
May 21, 2018 | 5.025 | 5.033 | 5.000 | 5.008 | 5,503,231 | -0.04(-0.82%) |
May 18, 2018 | 5.082 | 5.091 | 5.033 | 5.049 | 7,181,269 | -0.14(-2.70%) |
May 17, 2018 | 5.198 | 5.214 | 5.181 | 5.189 | 3,712,584 | -0.01(-0.16%) |
May 16, 2018 | 5.222 | 5.247 | 5.165 | 5.198 | 10,453,840 | -0.14(-2.62%) |
May 15, 2018 | 5.329 | 5.362 | 5.298 | 5.338 | 4,909,832 | -0.07(-1.37%) |
May 14, 2018 | 5.437 | 5.437 | 5.395 | 5.412 | 4,372,002 | -0.01(-0.15%) |
May 11, 2018 | 5.437 | 5.453 | 5.412 | 5.420 | 4,346,403 | +0.02(+0.46%) |
May 10, 2018 | 5.354 | 5.404 | 5.338 | 5.395 | 4,029,291 | +0.05(+0.92%) |
May 09, 2018 | 5.305 | 5.354 | 5.288 | 5.346 | 3,767,038 | +0.10(+1.88%) |
May 08, 2018 | 5.239 | 5.264 | 5.222 | 5.247 | 4,527,904 | -0.02(-0.31%) |
May 07, 2018 | 5.288 | 5.305 | 5.264 | 5.264 | 3,682,644 | -0.04(-0.78%) |
May 04, 2018 | 5.222 | 5.321 | 5.214 | 5.305 | 3,641,040 | +0.04(+0.78%) |
May 03, 2018 | 5.272 | 5.297 | 5.239 | 5.264 | 5,137,012 | -0.05(-0.93%) |
May 02, 2018 | 5.338 | 5.350 | 5.305 | 5.313 | 3,727,452 | +0.05(+0.97%) |
May 01, 2018 | 5.303 | 5.303 | 5.213 | 5.262 | 4,493,072 | -0.05(-0.92%) |
Apr 30, 2018 | 5.327 | 5.352 | 5.311 | 5.311 | 3,001,205 | -0.01(-0.15%) |
Apr 27, 2018 | 5.295 | 5.336 | 5.279 | 5.319 | 5,461,705 | +0.02(+0.31%) |
Apr 26, 2018 | 5.336 | 5.336 | 5.279 | 5.303 | 3,934,705 | -0.05(-0.91%) |
Apr 25, 2018 | 5.303 | 5.368 | 5.279 | 5.352 | 5,944,156 | +0.02(+0.46%) |
Apr 24, 2018 | 5.360 | 5.384 | 5.311 | 5.327 | 10,405,017 | -0.20(-3.68%) |
Apr 23, 2018 | 5.523 | 5.555 | 5.507 | 5.531 | 4,353,296 | +0.01(+0.15%) |
Apr 20, 2018 | 5.523 | 5.531 | 5.486 | 5.523 | 3,982,093 | -0.02(-0.29%) |
Apr 19, 2018 | 5.523 | 5.547 | 5.507 | 5.539 | 6,768,983 | +0.03(+0.59%) |
Apr 18, 2018 | 5.523 | 5.539 | 5.490 | 5.507 | 7,398,861 | +0.07(+1.20%) |
Apr 17, 2018 | 5.458 | 5.466 | 5.427 | 5.441 | 4,629,403 | -0.02(-0.45%) |
Apr 16, 2018 | 5.433 | 5.474 | 5.425 | 5.466 | 7,882,101 | +0.08(+1.51%) |
Apr 13, 2018 | 5.490 | 5.493 | 5.368 | 5.384 | 10,095,925 | +0.01(+0.15%) |
Apr 12, 2018 | 5.376 | 5.409 | 5.368 | 5.376 | 4,487,640 | +0.02(+0.30%) |
Apr 11, 2018 | 5.393 | 5.406 | 5.360 | 5.360 | 4,071,490 | -0.04(-0.75%) |
Apr 10, 2018 | 5.401 | 5.425 | 5.368 | 5.401 | 13,626,390 | +0.07(+1.22%) |
Apr 09, 2018 | 5.376 | 5.417 | 5.336 | 5.336 | 7,542,880 | +0.02(+0.46%) |
Apr 06, 2018 | 5.376 | 5.380 | 5.295 | 5.311 | 7,553,902 | -0.07(-1.21%) |
Apr 05, 2018 | 5.360 | 5.405 | 5.336 | 5.376 | 8,795,711 | +0.11(+2.17%) |
Apr 04, 2018 | 5.173 | 5.262 | 5.173 | 5.262 | 8,386,222 | +0.00(+0.00%) |
Apr 03, 2018 | 5.246 | 5.279 | 5.209 | 5.262 | 6,668,045 | +0.02(+0.47%) |
Apr 02, 2018 | 5.336 | 5.336 | 5.201 | 5.238 | 6,703,312 | -0.10(-1.83%) |
Mar 29, 2018 | 5.336 | 5.336 | 5.336 | 0 | +0.07(+1.24%) | |
Mar 28, 2018 | 5.246 | 5.317 | 5.221 | 5.270 | 13,281,384 | +0.02(+0.47%) |
Mar 27, 2018 | 5.319 | 5.352 | 5.221 | 5.246 | 12,032,800 | -0.10(-1.83%) |
Mar 26, 2018 | 5.327 | 5.344 | 5.270 | 5.344 | 10,489,479 | +0.18(+3.47%) |
Mar 23, 2018 | 5.221 | 5.254 | 5.156 | 5.164 | 15,198,348 | -0.01(-0.16%) |
Mar 22, 2018 | 5.238 | 5.246 | 5.156 | 5.173 | 18,150,450 | -0.17(-3.20%) |
Mar 21, 2018 | 5.344 | 5.392 | 5.303 | 5.344 | 8,890,376 | -0.05(-0.91%) |
Mar 20, 2018 | 5.376 | 5.409 | 5.360 | 5.393 | 17,734,062 | -0.02(-0.30%) |
Mar 19, 2018 | 5.458 | 5.458 | 5.352 | 5.409 | 7,767,566 | -0.02(-0.45%) |
Mar 16, 2018 | 5.450 | 5.486 | 5.425 | 5.433 | 5,519,395 | +0.08(+1.52%) |
Mar 15, 2018 | 5.368 | 5.384 | 5.344 | 5.352 | 7,388,687 | -0.04(-0.76%) |
Mar 14, 2018 | 5.474 | 5.474 | 5.393 | 5.393 | 7,998,680 | -0.09(-1.63%) |
Mar 13, 2018 | 5.539 | 5.564 | 5.466 | 5.482 | 5,733,881 | -0.03(-0.59%) |
Mar 12, 2018 | 5.507 | 5.531 | 5.498 | 5.515 | 6,823,883 | -0.01(-0.15%) |
Mar 09, 2018 | 5.498 | 5.539 | 5.474 | 5.523 | 7,587,038 | +0.01(+0.15%) |
Mar 08, 2018 | 5.555 | 5.588 | 5.482 | 5.515 | 6,456,537 | -0.04(-0.73%) |
Mar 07, 2018 | 5.572 | 5.498 | 5.555 | 6,385,457 | -0.01(-0.15%) | |
Mar 06, 2018 | 5.580 | 5.592 | 5.531 | 5.564 | 7,746,424 | +0.02(+0.29%) |
Mar 05, 2018 | 5.507 | 5.564 | 5.474 | 5.547 | 8,883,772 | -0.02(-0.29%) |
Mar 02, 2018 | 5.523 | 5.564 | 5.482 | 5.564 | 7,227,844 | +0.02(+0.29%) |