Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.850 | 4.850 | 4.650 | 4.660 | 17,650 | -0.18(-3.72%) |
May 30, 2018 | 4.900 | 4.950 | 4.840 | 4.840 | 6,123 | -0.08(-1.63%) |
May 29, 2018 | 4.880 | 4.930 | 4.750 | 4.920 | 2,275 | +0.08(+1.65%) |
May 25, 2018 | 4.840 | 4.840 | 4.840 | 0 | +0.02(+0.41%) | |
May 24, 2018 | 4.920 | 4.920 | 4.820 | 4.820 | 7,159 | -0.10(-2.03%) |
May 23, 2018 | 4.960 | 4.960 | 4.920 | 4.920 | 5,663 | -0.03(-0.61%) |
May 22, 2018 | 5.010 | 5.010 | 4.950 | 4.950 | 8,135 | -0.10(-1.98%) |
May 21, 2018 | 5.120 | 5.120 | 4.965 | 5.050 | 22,488 | -0.05(-0.98%) |
May 18, 2018 | 5.150 | 5.162 | 5.100 | 5.100 | 1,331 | -0.05(-0.97%) |
May 17, 2018 | 5.160 | 5.160 | 5.150 | 5.150 | 253 | -0.05(-0.96%) |
May 16, 2018 | 5.290 | 5.290 | 5.200 | 5.200 | 6,298 | -0.05(-1.05%) |
May 15, 2018 | 5.240 | 5.255 | 5.220 | 5.255 | 2,506 | -0.01(-0.28%) |
May 14, 2018 | 5.340 | 5.350 | 5.270 | 5.270 | 3,114 | -0.10(-1.86%) |
May 11, 2018 | 5.300 | 5.450 | 5.200 | 5.370 | 4,772 | +0.02(+0.37%) |
May 10, 2018 | 5.400 | 5.439 | 5.350 | 5.350 | 11,752 | -0.05(-0.93%) |
May 09, 2018 | 5.600 | 5.600 | 5.300 | 5.400 | 17,313 | -0.30(-5.26%) |
May 08, 2018 | 5.440 | 5.800 | 5.440 | 5.700 | 12,243 | +0.30(+5.56%) |
May 07, 2018 | 5.360 | 5.410 | 5.350 | 5.400 | 3,198 | +0.04(+0.75%) |
May 04, 2018 | 5.380 | 5.450 | 5.360 | 5.360 | 15,596 | -0.06(-1.05%) |
May 03, 2018 | 5.730 | 5.730 | 5.352 | 5.417 | 6,360 | -0.36(-6.20%) |
May 02, 2018 | 5.400 | 5.950 | 5.400 | 5.775 | 2,264 | +0.42(+7.74%) |
May 01, 2018 | 5.250 | 5.360 | 5.240 | 5.360 | 14,665 | +0.02(+0.37%) |
Apr 30, 2018 | 5.320 | 5.344 | 5.310 | 5.340 | 1,127 | -0.02(-0.37%) |
Apr 27, 2018 | 5.250 | 5.400 | 5.250 | 5.360 | 15,056 | +0.11(+2.10%) |
Apr 26, 2018 | 5.420 | 5.420 | 5.250 | 5.250 | 3,796 | -0.16(-2.96%) |
Apr 25, 2018 | 5.440 | 5.490 | 5.410 | 5.410 | 1,387 | +0.01(+0.19%) |
Apr 24, 2018 | 5.350 | 5.450 | 5.350 | 5.400 | 2,437 | +0.04(+0.75%) |
Apr 23, 2018 | 5.350 | 5.360 | 5.250 | 5.360 | 11,955 | +0.06(+1.13%) |
Apr 20, 2018 | 5.360 | 5.360 | 5.300 | 5.300 | 1,303 | -0.06(-1.12%) |
Apr 18, 2018 | 5.360 | 5.360 | 5.360 | 14 | -0.06(-1.11%) | |
Apr 17, 2018 | 5.360 | 5.420 | 5.320 | 5.420 | 2,346 | -0.00(-0.00%) |
Apr 16, 2018 | 5.350 | 5.420 | 5.300 | 5.420 | 11,510 | +0.07(+1.31%) |
Apr 13, 2018 | 5.350 | 5.350 | 5.350 | 5.350 | 1,370 | +0.00(+0.00%) |
Apr 12, 2018 | 5.441 | 5.441 | 5.350 | 5.350 | 2,277 | -0.08(-1.47%) |
Apr 11, 2018 | 5.490 | 5.490 | 5.430 | 5.430 | 366 | -0.02(-0.42%) |
Apr 10, 2018 | 5.455 | 5.459 | 5.430 | 5.453 | 2,195 | +0.02(+0.42%) |
Apr 09, 2018 | 5.400 | 5.448 | 5.400 | 5.430 | 2,009 | +0.02(+0.37%) |
Apr 06, 2018 | 5.460 | 5.490 | 5.410 | 5.410 | 2,935 | +0.00(+0.00%) |
Apr 05, 2018 | 5.380 | 5.470 | 5.350 | 5.410 | 5,205 | -0.01(-0.18%) |
Apr 04, 2018 | 5.420 | 5.490 | 5.420 | 5.420 | 1,794 | -0.01(-0.18%) |
Apr 03, 2018 | 5.470 | 5.500 | 5.420 | 5.430 | 3,068 | -0.10(-1.81%) |
Apr 02, 2018 | 5.360 | 5.530 | 5.360 | 5.530 | 3,124 | +0.17(+3.17%) |
Mar 28, 2018 | 5.360 | 5.360 | 5.360 | 0 | +0.08(+1.52%) | |
Mar 27, 2018 | 5.350 | 5.355 | 5.270 | 5.280 | 3,740 | -0.10(-1.78%) |
Mar 26, 2018 | 5.440 | 5.445 | 5.375 | 5.375 | 3,919 | -0.06(-1.19%) |
Mar 23, 2018 | 5.440 | 5.440 | 5.440 | 5.440 | 14,389 | +0.09(+1.68%) |
Mar 22, 2018 | 5.200 | 5.350 | 5.200 | 5.350 | 5,136 | +0.10(+1.90%) |
Mar 21, 2018 | 5.220 | 5.250 | 5.000 | 5.250 | 41,157 | +0.02(+0.38%) |
Mar 20, 2018 | 5.160 | 5.250 | 5.160 | 5.230 | 15,401 | +0.02(+0.38%) |
Mar 19, 2018 | 5.260 | 5.300 | 5.210 | 5.210 | 1,621 | -0.10(-1.88%) |
Mar 16, 2018 | 5.580 | 5.650 | 5.310 | 5.310 | 8,586 | -0.32(-5.68%) |
Mar 15, 2018 | 5.620 | 5.640 | 5.530 | 5.630 | 12,982 | +0.00(+0.00%) |
Mar 14, 2018 | 5.670 | 5.680 | 5.600 | 5.630 | 7,082 | -0.06(-1.05%) |
Mar 13, 2018 | 5.730 | 5.730 | 5.690 | 5.690 | 1,358 | -0.07(-1.22%) |
Mar 12, 2018 | 5.620 | 5.760 | 5.600 | 5.760 | 7,401 | +0.10(+1.77%) |
Mar 09, 2018 | 5.730 | 5.790 | 5.660 | 5.660 | 5,978 | -0.11(-1.91%) |
Mar 08, 2018 | 5.739 | 5.770 | 5.721 | 5.770 | 646 | +0.05(+0.87%) |
Mar 07, 2018 | 5.760 | 5.720 | 5.720 | 5,270 | -0.01(-0.17%) | |
Mar 06, 2018 | 5.720 | 5.880 | 5.720 | 5.730 | 4,671 | +0.00(+0.00%) |
Mar 05, 2018 | 5.800 | 5.800 | 5.720 | 5.730 | 6,736 | -0.05(-0.87%) |
Mar 02, 2018 | 5.720 | 5.810 | 5.720 | 5.780 | 5,495 | -0.03(-0.52%) |