Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.440 | 5.560 | 5.030 | 5.070 | 25,112,036 | -0.43(-7.82%) |
May 30, 2018 | 5.300 | 5.500 | 5.230 | 5.500 | 3,573,015 | +0.23(+4.36%) |
May 29, 2018 | 5.370 | 5.370 | 5.200 | 5.270 | 3,260,693 | -0.14(-2.59%) |
May 25, 2018 | 5.410 | 5.410 | 5.410 | 0 | +0.08(+1.50%) | |
May 24, 2018 | 5.370 | 5.460 | 5.320 | 5.330 | 1,759,751 | -0.04(-0.74%) |
May 23, 2018 | 5.380 | 5.435 | 5.205 | 5.370 | 2,376,194 | -0.04(-0.74%) |
May 22, 2018 | 5.480 | 5.525 | 5.390 | 5.410 | 2,779,237 | -0.08(-1.46%) |
May 21, 2018 | 5.500 | 5.580 | 5.450 | 5.490 | 1,704,951 | -0.01(-0.18%) |
May 18, 2018 | 5.520 | 5.570 | 5.440 | 5.500 | 2,503,124 | -0.02(-0.36%) |
May 17, 2018 | 5.360 | 5.620 | 5.350 | 5.520 | 2,318,174 | +0.14(+2.60%) |
May 16, 2018 | 5.230 | 5.690 | 5.180 | 5.380 | 2,780,433 | -0.20(-3.58%) |
May 15, 2018 | 5.130 | 5.600 | 5.120 | 5.580 | 9,549,988 | +0.45(+8.77%) |
May 14, 2018 | 5.250 | 5.290 | 5.120 | 5.130 | 602,809 | -0.05(-0.97%) |
May 11, 2018 | 5.280 | 5.320 | 5.180 | 5.180 | 655,653 | -0.10(-1.89%) |
May 10, 2018 | 5.180 | 5.296 | 5.090 | 5.280 | 3,081,405 | +0.16(+3.13%) |
May 09, 2018 | 5.220 | 5.265 | 5.040 | 5.120 | 1,457,451 | -0.06(-1.16%) |
May 08, 2018 | 5.120 | 5.200 | 5.050 | 5.180 | 2,209,592 | +0.03(+0.58%) |
May 07, 2018 | 5.120 | 5.175 | 5.100 | 5.150 | 999,594 | +0.11(+2.18%) |
May 04, 2018 | 4.980 | 5.119 | 4.980 | 5.040 | 1,341,989 | +0.00(+0.00%) |
May 03, 2018 | 4.960 | 5.085 | 4.900 | 5.040 | 918,133 | +0.09(+1.82%) |
May 02, 2018 | 4.980 | 5.020 | 4.870 | 4.950 | 749,816 | -0.06(-1.20%) |
May 01, 2018 | 4.960 | 5.030 | 4.870 | 5.010 | 613,723 | +0.01(+0.20%) |
Apr 30, 2018 | 4.800 | 5.080 | 4.750 | 5.000 | 2,113,931 | +0.22(+4.60%) |
Apr 27, 2018 | 4.650 | 4.800 | 4.650 | 4.780 | 854,344 | +0.16(+3.46%) |
Apr 26, 2018 | 4.520 | 4.670 | 4.500 | 4.620 | 680,011 | +0.12(+2.67%) |
Apr 25, 2018 | 4.500 | 4.550 | 4.420 | 4.500 | 3,193,716 | -0.02(-0.44%) |
Apr 24, 2018 | 4.560 | 4.610 | 4.480 | 4.520 | 1,472,536 | -0.02(-0.44%) |
Apr 23, 2018 | 4.770 | 4.780 | 4.520 | 4.540 | 969,866 | -0.21(-4.42%) |
Apr 20, 2018 | 4.850 | 4.850 | 4.720 | 4.750 | 1,002,323 | -0.10(-2.06%) |
Apr 19, 2018 | 4.980 | 5.020 | 4.840 | 4.850 | 1,437,210 | -0.14(-2.81%) |
Apr 18, 2018 | 5.100 | 5.140 | 4.940 | 4.990 | 1,325,985 | -0.06(-1.19%) |
Apr 17, 2018 | 5.000 | 5.110 | 4.970 | 5.050 | 2,356,566 | +0.08(+1.61%) |
Apr 16, 2018 | 5.020 | 5.030 | 4.940 | 4.970 | 1,494,914 | -0.03(-0.60%) |
Apr 13, 2018 | 4.960 | 5.010 | 4.810 | 5.000 | 1,541,418 | +0.03(+0.60%) |
Apr 12, 2018 | 5.070 | 5.070 | 4.930 | 4.970 | 891,671 | -0.07(-1.39%) |
Apr 11, 2018 | 5.040 | 5.095 | 4.990 | 5.040 | 1,941,586 | +0.00(+0.00%) |
Apr 10, 2018 | 5.110 | 5.120 | 5.010 | 5.040 | 3,363,883 | +0.02(+0.40%) |
Apr 09, 2018 | 5.170 | 5.210 | 5.010 | 5.020 | 1,470,786 | -0.12(-2.33%) |
Apr 06, 2018 | 5.240 | 5.330 | 5.060 | 5.140 | 2,350,199 | -0.11(-2.10%) |
Apr 05, 2018 | 5.130 | 5.280 | 5.130 | 5.250 | 904,455 | +0.10(+1.94%) |
Apr 04, 2018 | 5.130 | 5.220 | 4.980 | 5.150 | 2,258,013 | -0.07(-1.34%) |
Apr 03, 2018 | 5.180 | 5.270 | 5.100 | 5.220 | 1,646,193 | +0.07(+1.36%) |
Apr 02, 2018 | 5.150 | 5.210 | 5.080 | 5.150 | 1,311,007 | +0.01(+0.19%) |
Mar 29, 2018 | 5.140 | 5.140 | 5.140 | 0 | +0.12(+2.39%) | |
Mar 28, 2018 | 5.010 | 5.085 | 4.905 | 5.020 | 1,765,624 | -0.02(-0.40%) |
Mar 27, 2018 | 5.090 | 5.160 | 5.000 | 5.040 | 3,027,066 | -0.04(-0.79%) |
Mar 26, 2018 | 5.030 | 5.090 | 4.970 | 5.080 | 1,179,154 | +0.07(+1.40%) |
Mar 23, 2018 | 4.950 | 5.080 | 4.900 | 5.010 | 1,529,445 | +0.00(+0.00%) |
Mar 22, 2018 | 5.000 | 5.110 | 4.950 | 5.010 | 1,125,266 | -0.07(-1.38%) |
Mar 21, 2018 | 4.980 | 5.130 | 4.970 | 5.080 | 851,852 | +0.05(+0.99%) |
Mar 20, 2018 | 4.950 | 5.050 | 4.910 | 5.030 | 623,056 | +0.07(+1.41%) |
Mar 19, 2018 | 4.890 | 4.970 | 4.820 | 4.960 | 1,331,773 | +0.01(+0.20%) |
Mar 16, 2018 | 4.780 | 4.970 | 4.780 | 4.950 | 3,052,222 | +0.13(+2.70%) |
Mar 15, 2018 | 4.780 | 4.830 | 4.710 | 4.820 | 547,528 | +0.02(+0.42%) |
Mar 14, 2018 | 4.500 | 4.830 | 4.460 | 4.800 | 3,301,695 | +0.31(+6.90%) |
Mar 13, 2018 | 4.560 | 4.625 | 4.485 | 4.490 | 1,664,073 | -0.09(-1.97%) |
Mar 12, 2018 | 4.650 | 4.690 | 4.565 | 4.580 | 711,057 | -0.06(-1.29%) |
Mar 09, 2018 | 4.520 | 4.685 | 4.510 | 4.640 | 1,759,058 | +0.12(+2.65%) |
Mar 08, 2018 | 4.540 | 4.630 | 4.470 | 4.520 | 1,823,020 | -0.03(-0.66%) |
Mar 07, 2018 | 4.660 | 4.550 | 2,350,718 | +0.00(+0.00%) | ||
Mar 06, 2018 | 4.820 | 4.915 | 4.535 | 4.550 | 2,403,198 | -0.21(-4.41%) |
Mar 05, 2018 | 4.730 | 4.840 | 4.710 | 4.760 | 1,738,615 | +0.00(+0.00%) |
Mar 02, 2018 | 4.500 | 4.780 | 4.480 | 4.760 | 3,188,488 | +0.26(+5.78%) |