Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.450 | 4.550 | 4.050 | 4.500 | 236,552 | +0.00(+0.00%) |
May 30, 2018 | 4.550 | 4.750 | 4.500 | 4.500 | 97,246 | -0.05(-1.10%) |
May 29, 2018 | 4.700 | 4.705 | 4.300 | 4.550 | 126,842 | -0.08(-1.62%) |
May 25, 2018 | 4.625 | 4.625 | 4.625 | 0 | +0.12(+2.78%) | |
May 24, 2018 | 5.000 | 5.000 | 4.500 | 4.500 | 296,776 | -0.75(-14.29%) |
May 23, 2018 | 5.400 | 5.400 | 5.100 | 5.250 | 62,576 | -0.10(-1.87%) |
May 22, 2018 | 5.750 | 5.750 | 5.350 | 5.350 | 60,413 | -0.30(-5.31%) |
May 21, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 61,404 | +0.00(+0.00%) |
May 18, 2018 | 5.550 | 5.750 | 5.550 | 5.650 | 33,747 | +0.15(+2.73%) |
May 17, 2018 | 5.600 | 5.605 | 5.500 | 5.500 | 70,862 | -0.10(-1.79%) |
May 16, 2018 | 5.450 | 5.650 | 5.250 | 5.600 | 56,642 | +0.17(+3.23%) |
May 15, 2018 | 5.050 | 5.750 | 5.050 | 5.425 | 199,401 | +0.38(+7.43%) |
May 14, 2018 | 4.950 | 5.050 | 4.850 | 5.050 | 48,918 | +0.15(+3.06%) |
May 11, 2018 | 5.000 | 5.250 | 4.900 | 4.900 | 56,579 | -0.15(-2.97%) |
May 10, 2018 | 4.900 | 5.100 | 4.850 | 5.050 | 39,582 | +0.25(+5.21%) |
May 09, 2018 | 4.850 | 4.950 | 4.650 | 4.800 | 94,109 | -0.05(-1.03%) |
May 08, 2018 | 5.050 | 5.050 | 4.850 | 4.850 | 41,138 | -0.20(-3.96%) |
May 07, 2018 | 4.900 | 5.155 | 4.775 | 5.050 | 70,190 | +0.20(+4.12%) |
May 04, 2018 | 4.650 | 4.950 | 4.500 | 4.850 | 44,912 | +0.15(+3.19%) |
May 03, 2018 | 4.850 | 4.850 | 4.550 | 4.700 | 34,066 | -0.15(-3.09%) |
May 02, 2018 | 4.650 | 4.950 | 4.650 | 4.850 | 32,691 | +0.20(+4.30%) |
May 01, 2018 | 4.450 | 4.750 | 4.350 | 4.650 | 56,458 | +0.08(+1.64%) |
Apr 30, 2018 | 4.700 | 4.850 | 4.550 | 4.575 | 76,952 | -0.15(-3.17%) |
Apr 27, 2018 | 4.850 | 4.850 | 4.700 | 4.725 | 41,741 | -0.08(-1.56%) |
Apr 26, 2018 | 4.700 | 4.900 | 4.700 | 4.800 | 39,381 | +0.10(+2.13%) |
Apr 25, 2018 | 4.800 | 4.850 | 4.650 | 4.700 | 49,634 | -0.15(-3.09%) |
Apr 24, 2018 | 5.100 | 5.150 | 4.850 | 4.850 | 87,351 | -0.25(-4.90%) |
Apr 23, 2018 | 4.950 | 5.245 | 4.929 | 5.100 | 75,837 | +0.10(+2.00%) |
Apr 20, 2018 | 5.050 | 5.050 | 4.920 | 5.000 | 51,509 | +0.00(+0.00%) |
Apr 19, 2018 | 5.050 | 5.100 | 4.900 | 5.000 | 79,002 | -0.05(-0.99%) |
Apr 18, 2018 | 5.350 | 5.500 | 4.955 | 5.050 | 194,435 | -0.20(-3.81%) |
Apr 17, 2018 | 4.900 | 5.450 | 4.900 | 5.250 | 276,688 | +0.35(+7.14%) |
Apr 16, 2018 | 5.050 | 5.050 | 4.705 | 4.900 | 103,522 | -0.15(-2.97%) |
Apr 13, 2018 | 4.650 | 5.100 | 4.650 | 5.050 | 256,115 | +0.45(+9.78%) |
Apr 12, 2018 | 4.050 | 4.700 | 4.050 | 4.600 | 220,667 | +0.60(+15.00%) |
Apr 11, 2018 | 3.850 | 4.350 | 3.850 | 4.000 | 132,198 | +0.15(+3.90%) |
Apr 10, 2018 | 3.750 | 4.000 | 3.750 | 3.850 | 62,844 | +0.15(+4.05%) |
Apr 09, 2018 | 3.900 | 4.100 | 3.700 | 3.700 | 63,990 | +0.00(+0.00%) |
Apr 06, 2018 | 3.905 | 3.950 | 3.700 | 3.700 | 96,476 | -0.25(-6.33%) |
Apr 05, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 45,711 | +0.00(+0.00%) |
Apr 04, 2018 | 3.750 | 4.000 | 3.750 | 3.950 | 29,366 | +0.20(+5.33%) |
Apr 03, 2018 | 3.750 | 3.875 | 3.750 | 3.750 | 39,916 | +0.05(+1.35%) |
Apr 02, 2018 | 3.750 | 3.900 | 3.600 | 3.700 | 125,868 | -0.15(-3.90%) |
Mar 29, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.10(-2.53%) | |
Mar 28, 2018 | 4.150 | 4.150 | 3.850 | 3.950 | 90,828 | -0.20(-4.82%) |
Mar 27, 2018 | 4.350 | 4.400 | 4.100 | 4.150 | 32,279 | -0.20(-4.60%) |
Mar 26, 2018 | 4.200 | 4.350 | 4.050 | 4.350 | 68,677 | +0.15(+3.57%) |
Mar 23, 2018 | 4.400 | 4.600 | 4.150 | 4.200 | 67,988 | -0.25(-5.62%) |
Mar 22, 2018 | 4.400 | 4.500 | 4.297 | 4.450 | 50,715 | +0.08(+1.71%) |
Mar 21, 2018 | 4.150 | 4.400 | 4.150 | 4.375 | 34,245 | +0.22(+5.42%) |
Mar 20, 2018 | 4.300 | 4.400 | 4.000 | 4.150 | 109,615 | -0.10(-2.35%) |
Mar 19, 2018 | 4.500 | 4.600 | 4.200 | 4.250 | 80,545 | -0.35(-7.61%) |
Mar 16, 2018 | 4.650 | 4.700 | 4.500 | 4.600 | 60,843 | +0.05(+1.10%) |
Mar 15, 2018 | 4.550 | 4.750 | 4.400 | 4.550 | 88,035 | +0.10(+2.25%) |
Mar 14, 2018 | 4.450 | 4.550 | 4.350 | 4.450 | 56,672 | +0.05(+1.14%) |
Mar 13, 2018 | 4.350 | 4.500 | 4.300 | 4.400 | 25,347 | +0.10(+2.33%) |
Mar 12, 2018 | 4.450 | 4.600 | 4.300 | 4.300 | 117,022 | -0.20(-4.44%) |
Mar 09, 2018 | 4.900 | 4.900 | 4.500 | 4.500 | 103,296 | -0.35(-7.22%) |
Mar 08, 2018 | 4.800 | 4.900 | 4.650 | 4.850 | 106,092 | +0.10(+2.11%) |
Mar 07, 2018 | 5.000 | 4.750 | 287,806 | +0.30(+6.74%) | ||
Mar 06, 2018 | 4.300 | 4.550 | 4.250 | 4.450 | 125,719 | +0.23(+5.33%) |
Mar 05, 2018 | 4.050 | 4.250 | 3.950 | 4.225 | 242,694 | +0.17(+4.32%) |
Mar 02, 2018 | 3.900 | 4.100 | 3.900 | 4.050 | 34,859 | +0.10(+2.53%) |