Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.630 | 4.670 | 4.540 | 4.570 | 102,816 | -0.04(-0.87%) |
May 30, 2018 | 4.600 | 4.700 | 4.580 | 4.610 | 114,900 | +0.04(+0.88%) |
May 29, 2018 | 4.610 | 4.680 | 4.550 | 4.570 | 156,729 | -0.06(-1.30%) |
May 25, 2018 | 4.630 | 4.630 | 4.630 | 0 | +0.07(+1.54%) | |
May 24, 2018 | 4.650 | 4.730 | 4.480 | 4.560 | 138,342 | -0.09(-1.94%) |
May 23, 2018 | 4.690 | 4.800 | 4.630 | 4.650 | 342,009 | -0.04(-0.85%) |
May 22, 2018 | 4.800 | 4.860 | 4.670 | 4.690 | 152,166 | -0.11(-2.29%) |
May 21, 2018 | 4.780 | 4.930 | 4.780 | 4.800 | 271,618 | +0.00(+0.00%) |
May 18, 2018 | 4.840 | 4.860 | 4.760 | 4.800 | 219,711 | +0.00(+0.00%) |
May 17, 2018 | 4.860 | 4.870 | 4.730 | 4.800 | 176,063 | -0.06(-1.23%) |
May 16, 2018 | 4.760 | 4.880 | 4.690 | 4.860 | 170,268 | +0.11(+2.32%) |
May 15, 2018 | 4.620 | 4.780 | 4.550 | 4.750 | 175,360 | +0.11(+2.37%) |
May 14, 2018 | 4.600 | 4.760 | 4.600 | 4.640 | 120,896 | +0.02(+0.43%) |
May 11, 2018 | 4.550 | 4.670 | 4.505 | 4.620 | 105,087 | +0.06(+1.32%) |
May 10, 2018 | 4.660 | 4.790 | 4.500 | 4.560 | 92,593 | -0.09(-1.94%) |
May 09, 2018 | 4.720 | 4.730 | 4.580 | 4.650 | 78,049 | -0.06(-1.27%) |
May 08, 2018 | 4.790 | 4.810 | 4.710 | 4.710 | 64,952 | -0.06(-1.26%) |
May 07, 2018 | 4.800 | 4.880 | 4.660 | 4.770 | 86,144 | +0.04(+0.85%) |
May 04, 2018 | 4.650 | 4.760 | 4.650 | 4.730 | 88,317 | +0.06(+1.28%) |
May 03, 2018 | 4.750 | 4.820 | 4.600 | 4.670 | 92,808 | -0.09(-1.89%) |
May 02, 2018 | 4.740 | 4.890 | 4.530 | 4.760 | 107,659 | +0.02(+0.42%) |
May 01, 2018 | 4.600 | 4.770 | 4.545 | 4.740 | 143,316 | +0.16(+3.49%) |
Apr 30, 2018 | 4.980 | 5.005 | 4.540 | 4.580 | 429,060 | -0.37(-7.47%) |
Apr 27, 2018 | 4.910 | 4.950 | 4.830 | 4.950 | 105,735 | +0.05(+1.02%) |
Apr 26, 2018 | 4.940 | 5.020 | 4.890 | 4.900 | 91,375 | -0.03(-0.61%) |
Apr 25, 2018 | 5.060 | 5.100 | 4.910 | 4.930 | 87,352 | -0.11(-2.18%) |
Apr 24, 2018 | 5.010 | 5.060 | 4.960 | 5.040 | 75,925 | +0.05(+1.00%) |
Apr 23, 2018 | 5.080 | 5.180 | 4.950 | 4.990 | 75,961 | -0.08(-1.58%) |
Apr 20, 2018 | 4.970 | 5.090 | 4.940 | 5.070 | 111,221 | +0.07(+1.40%) |
Apr 19, 2018 | 5.160 | 5.190 | 4.990 | 5.000 | 80,774 | -0.14(-2.72%) |
Apr 18, 2018 | 5.120 | 5.220 | 5.050 | 5.140 | 129,053 | +0.09(+1.78%) |
Apr 17, 2018 | 5.010 | 5.100 | 4.940 | 5.050 | 429,867 | +0.08(+1.61%) |
Apr 16, 2018 | 5.040 | 5.070 | 4.960 | 4.970 | 75,497 | -0.09(-1.78%) |
Apr 13, 2018 | 5.080 | 5.130 | 4.930 | 5.060 | 70,931 | +0.00(+0.00%) |
Apr 12, 2018 | 5.050 | 5.080 | 4.950 | 5.060 | 134,924 | +0.04(+0.80%) |
Apr 11, 2018 | 5.060 | 5.120 | 4.930 | 5.020 | 84,623 | -0.08(-1.57%) |
Apr 10, 2018 | 5.100 | 5.160 | 4.970 | 5.100 | 88,883 | +0.02(+0.39%) |
Apr 09, 2018 | 4.900 | 5.150 | 4.850 | 5.080 | 123,223 | +0.25(+5.18%) |
Apr 06, 2018 | 4.910 | 4.910 | 4.740 | 4.830 | 168,775 | -0.11(-2.23%) |
Apr 05, 2018 | 5.070 | 5.070 | 4.940 | 4.940 | 93,790 | -0.10(-1.98%) |
Apr 04, 2018 | 4.930 | 5.100 | 4.860 | 5.040 | 88,524 | +0.09(+1.82%) |
Apr 03, 2018 | 4.870 | 4.980 | 4.720 | 4.950 | 106,831 | +0.11(+2.27%) |
Apr 02, 2018 | 5.160 | 5.210 | 4.680 | 4.840 | 148,475 | -0.36(-6.92%) |
Mar 29, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.05(-0.95%) | |
Mar 28, 2018 | 5.260 | 5.260 | 5.130 | 5.250 | 107,910 | +0.01(+0.19%) |
Mar 27, 2018 | 5.350 | 5.380 | 5.140 | 5.240 | 190,455 | -0.11(-2.06%) |
Mar 26, 2018 | 5.380 | 5.480 | 5.270 | 5.350 | 125,282 | +0.03(+0.56%) |
Mar 23, 2018 | 5.510 | 5.590 | 5.330 | 5.320 | 149,586 | -0.17(-3.10%) |
Mar 22, 2018 | 5.490 | 5.600 | 5.350 | 5.490 | 126,356 | -0.01(-0.18%) |
Mar 21, 2018 | 5.590 | 5.680 | 5.490 | 5.500 | 143,264 | -0.08(-1.43%) |
Mar 20, 2018 | 5.590 | 5.695 | 5.515 | 5.580 | 92,595 | +0.01(+0.18%) |
Mar 19, 2018 | 5.650 | 5.760 | 5.510 | 5.570 | 133,200 | -0.07(-1.24%) |
Mar 16, 2018 | 5.720 | 5.760 | 5.520 | 5.640 | 314,257 | -0.10(-1.74%) |
Mar 15, 2018 | 5.850 | 5.850 | 5.670 | 5.740 | 130,627 | -0.09(-1.54%) |
Mar 14, 2018 | 5.860 | 5.920 | 5.610 | 5.830 | 149,356 | -0.05(-0.85%) |
Mar 13, 2018 | 5.930 | 5.940 | 5.760 | 5.880 | 180,909 | -0.02(-0.34%) |
Mar 12, 2018 | 5.720 | 5.930 | 5.640 | 5.900 | 203,222 | +0.21(+3.69%) |
Mar 09, 2018 | 5.630 | 5.730 | 5.560 | 5.690 | 150,304 | +0.08(+1.43%) |
Mar 08, 2018 | 5.430 | 5.610 | 5.310 | 5.610 | 188,383 | +0.20(+3.70%) |
Mar 07, 2018 | 5.240 | 5.450 | 5.240 | 5.410 | 222,447 | +0.13(+2.46%) |
Mar 06, 2018 | 5.190 | 5.310 | 5.080 | 5.280 | 233,081 | +0.10(+1.93%) |
Mar 05, 2018 | 4.940 | 5.200 | 4.930 | 5.180 | 305,064 | +0.24(+4.86%) |
Mar 02, 2018 | 4.860 | 4.950 | 4.850 | 4.940 | 137,724 | +0.05(+1.02%) |