Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.090 | 5.170 | 5.050 | 5.100 | 250,490 | +0.02(+0.39%) |
May 30, 2018 | 5.210 | 5.260 | 5.050 | 5.080 | 284,144 | -0.12(-2.31%) |
May 29, 2018 | 5.360 | 5.370 | 5.180 | 5.200 | 331,664 | -0.17(-3.17%) |
May 25, 2018 | 5.370 | 5.370 | 5.370 | 0 | -0.06(-1.10%) | |
May 24, 2018 | 5.470 | 5.470 | 5.290 | 5.430 | 185,755 | -0.03(-0.55%) |
May 23, 2018 | 5.360 | 5.480 | 5.350 | 5.460 | 174,794 | +0.11(+2.06%) |
May 22, 2018 | 5.320 | 5.440 | 5.310 | 5.350 | 177,001 | +0.01(+0.19%) |
May 21, 2018 | 5.400 | 5.450 | 5.290 | 5.340 | 202,436 | +0.00(+0.00%) |
May 18, 2018 | 5.580 | 5.590 | 5.260 | 5.340 | 378,545 | -0.23(-4.13%) |
May 17, 2018 | 5.510 | 5.600 | 5.485 | 5.570 | 207,025 | +0.03(+0.54%) |
May 16, 2018 | 5.460 | 5.590 | 5.460 | 5.540 | 260,980 | +0.08(+1.47%) |
May 15, 2018 | 5.410 | 5.470 | 5.310 | 5.460 | 221,004 | +0.05(+0.92%) |
May 14, 2018 | 5.430 | 5.490 | 5.360 | 5.410 | 202,756 | +0.01(+0.19%) |
May 11, 2018 | 5.380 | 5.510 | 5.310 | 5.400 | 139,259 | +0.04(+0.75%) |
May 10, 2018 | 5.340 | 5.460 | 5.304 | 5.360 | 166,707 | +0.03(+0.56%) |
May 09, 2018 | 5.380 | 5.520 | 5.300 | 5.330 | 398,577 | -0.02(-0.37%) |
May 08, 2018 | 5.210 | 5.390 | 5.210 | 5.350 | 338,405 | +0.11(+2.10%) |
May 07, 2018 | 5.130 | 5.300 | 5.130 | 5.240 | 446,947 | +0.17(+3.35%) |
May 04, 2018 | 4.890 | 5.160 | 4.640 | 5.070 | 676,645 | +0.02(+0.40%) |
May 03, 2018 | 5.140 | 5.140 | 4.950 | 5.050 | 224,219 | -0.09(-1.75%) |
May 02, 2018 | 5.010 | 5.190 | 5.000 | 5.140 | 243,989 | +0.10(+1.98%) |
May 01, 2018 | 5.120 | 5.120 | 4.970 | 5.040 | 220,145 | -0.11(-2.14%) |
Apr 30, 2018 | 5.010 | 5.170 | 4.960 | 5.150 | 275,137 | +0.14(+2.79%) |
Apr 27, 2018 | 5.160 | 5.230 | 4.990 | 5.010 | 372,303 | -0.17(-3.28%) |
Apr 26, 2018 | 5.080 | 5.180 | 4.990 | 5.180 | 733,093 | +0.10(+1.97%) |
Apr 25, 2018 | 5.200 | 5.240 | 5.030 | 5.080 | 382,601 | -0.11(-2.12%) |
Apr 24, 2018 | 5.130 | 5.240 | 5.080 | 5.190 | 481,174 | +0.13(+2.57%) |
Apr 23, 2018 | 5.080 | 5.170 | 5.020 | 5.060 | 305,040 | -0.02(-0.39%) |
Apr 20, 2018 | 4.950 | 5.120 | 4.860 | 5.080 | 345,502 | +0.11(+2.21%) |
Apr 19, 2018 | 5.170 | 5.190 | 4.920 | 4.970 | 413,442 | -0.24(-4.61%) |
Apr 18, 2018 | 5.190 | 5.290 | 5.120 | 5.210 | 249,639 | +0.03(+0.58%) |
Apr 17, 2018 | 5.140 | 5.270 | 5.060 | 5.180 | 298,263 | +0.04(+0.78%) |
Apr 16, 2018 | 5.100 | 5.200 | 5.000 | 5.140 | 267,676 | +0.09(+1.78%) |
Apr 13, 2018 | 5.130 | 5.140 | 4.910 | 5.050 | 199,718 | -0.08(-1.56%) |
Apr 12, 2018 | 4.980 | 5.230 | 4.890 | 5.130 | 286,747 | +0.15(+3.01%) |
Apr 11, 2018 | 4.940 | 5.030 | 4.910 | 4.980 | 218,633 | +0.03(+0.61%) |
Apr 10, 2018 | 4.980 | 5.240 | 4.930 | 4.950 | 269,560 | +0.00(+0.00%) |
Apr 09, 2018 | 4.970 | 5.000 | 4.860 | 4.950 | 293,004 | +0.02(+0.41%) |
Apr 06, 2018 | 5.050 | 5.120 | 4.860 | 4.930 | 581,329 | -0.16(-3.14%) |
Apr 05, 2018 | 4.990 | 5.396 | 4.980 | 5.090 | 1,247,145 | +0.14(+2.83%) |
Apr 04, 2018 | 4.600 | 5.050 | 4.580 | 4.950 | 1,513,809 | +0.31(+6.68%) |
Apr 03, 2018 | 4.470 | 4.730 | 4.460 | 4.640 | 511,593 | +0.19(+4.27%) |
Apr 02, 2018 | 4.410 | 4.590 | 4.260 | 4.450 | 565,097 | +0.04(+0.91%) |
Mar 29, 2018 | 4.410 | 4.410 | 4.410 | 0 | -0.01(-0.23%) | |
Mar 28, 2018 | 4.380 | 4.670 | 4.310 | 4.420 | 899,536 | +0.07(+1.61%) |
Mar 27, 2018 | 4.190 | 4.449 | 4.040 | 4.350 | 1,875,698 | +0.48(+12.40%) |
Mar 26, 2018 | 4.010 | 4.190 | 3.830 | 3.870 | 820,804 | -0.08(-2.03%) |
Mar 23, 2018 | 4.100 | 4.160 | 3.910 | 3.950 | 602,219 | -0.13(-3.19%) |
Mar 22, 2018 | 4.160 | 4.280 | 4.060 | 4.080 | 541,165 | -0.11(-2.63%) |
Mar 21, 2018 | 3.970 | 4.250 | 3.910 | 4.190 | 1,750,114 | +0.23(+5.81%) |
Mar 20, 2018 | 3.960 | 4.040 | 3.920 | 3.960 | 223,141 | -0.01(-0.25%) |
Mar 19, 2018 | 4.020 | 4.120 | 3.890 | 3.970 | 329,307 | -0.07(-1.73%) |
Mar 16, 2018 | 4.010 | 4.150 | 3.950 | 4.040 | 800,379 | +0.01(+0.25%) |
Mar 15, 2018 | 3.840 | 4.040 | 3.670 | 4.030 | 789,639 | +0.23(+6.05%) |
Mar 14, 2018 | 4.540 | 4.540 | 3.780 | 3.800 | 1,468,645 | -0.63(-14.22%) |
Mar 13, 2018 | 4.450 | 4.470 | 4.345 | 4.430 | 303,781 | +0.01(+0.23%) |
Mar 12, 2018 | 4.570 | 4.590 | 4.320 | 4.420 | 503,048 | +0.16(+3.76%) |
Mar 09, 2018 | 4.250 | 4.270 | 4.170 | 4.260 | 141,078 | +0.04(+0.95%) |
Mar 08, 2018 | 4.250 | 4.289 | 4.190 | 4.220 | 180,680 | -0.01(-0.24%) |
Mar 07, 2018 | 4.170 | 4.240 | 4.110 | 4.230 | 244,602 | +0.06(+1.44%) |
Mar 06, 2018 | 4.140 | 4.220 | 4.050 | 4.170 | 173,367 | +0.02(+0.48%) |
Mar 05, 2018 | 4.050 | 4.180 | 4.020 | 4.150 | 171,739 | +0.08(+1.97%) |
Mar 02, 2018 | 3.900 | 4.120 | 3.850 | 4.070 | 352,432 | +0.17(+4.36%) |