Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.500 | 4.600 | 4.500 | 4.550 | 68,563 | +0.00(+0.00%) |
May 30, 2018 | 4.550 | 4.650 | 4.500 | 4.550 | 106,907 | +0.00(+0.00%) |
May 29, 2018 | 4.550 | 4.550 | 4.475 | 4.550 | 37,012 | +0.00(+0.00%) |
May 25, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.05(-1.09%) | |
May 24, 2018 | 4.550 | 4.700 | 4.550 | 4.600 | 154,022 | +0.05(+1.10%) |
May 23, 2018 | 4.400 | 4.600 | 4.350 | 4.550 | 81,314 | +0.15(+3.41%) |
May 22, 2018 | 4.550 | 4.600 | 4.375 | 4.400 | 68,341 | -0.12(-2.76%) |
May 21, 2018 | 4.650 | 4.700 | 4.500 | 4.525 | 93,944 | -0.12(-2.69%) |
May 18, 2018 | 4.600 | 4.700 | 4.558 | 4.650 | 112,045 | +0.10(+2.20%) |
May 17, 2018 | 4.500 | 4.600 | 4.450 | 4.550 | 162,240 | +0.10(+2.25%) |
May 16, 2018 | 4.500 | 4.550 | 4.450 | 4.450 | 66,706 | +0.00(+0.00%) |
May 15, 2018 | 4.500 | 4.550 | 4.450 | 4.450 | 77,014 | -0.05(-1.11%) |
May 14, 2018 | 4.550 | 4.600 | 4.500 | 4.500 | 107,719 | +0.00(+0.00%) |
May 11, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 144,078 | +0.00(+0.00%) |
May 10, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 57,409 | +0.00(+0.00%) |
May 09, 2018 | 4.500 | 4.550 | 4.400 | 4.500 | 91,169 | +0.00(+0.00%) |
May 08, 2018 | 4.450 | 4.500 | 4.350 | 4.500 | 97,903 | +0.05(+1.12%) |
May 07, 2018 | 4.250 | 4.500 | 4.200 | 4.450 | 80,263 | +0.20(+4.71%) |
May 04, 2018 | 4.250 | 4.250 | 4.200 | 4.250 | 61,501 | +0.00(+0.00%) |
May 03, 2018 | 4.450 | 4.500 | 4.200 | 4.250 | 164,929 | -0.20(-4.49%) |
May 02, 2018 | 4.450 | 4.550 | 4.400 | 4.450 | 56,482 | -0.05(-1.11%) |
May 01, 2018 | 4.400 | 4.550 | 4.400 | 4.500 | 101,402 | +0.10(+2.27%) |
Apr 30, 2018 | 4.400 | 4.450 | 4.400 | 4.400 | 129,060 | +0.00(+0.00%) |
Apr 27, 2018 | 4.400 | 4.450 | 4.350 | 4.400 | 47,132 | +0.00(+0.00%) |
Apr 26, 2018 | 4.400 | 4.500 | 4.350 | 4.400 | 108,982 | +0.00(+0.00%) |
Apr 25, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 42,265 | -0.05(-1.12%) |
Apr 24, 2018 | 4.500 | 4.550 | 4.400 | 4.450 | 52,589 | -0.05(-1.11%) |
Apr 23, 2018 | 4.550 | 4.600 | 4.434 | 4.500 | 59,038 | -0.10(-2.17%) |
Apr 20, 2018 | 4.550 | 4.650 | 4.550 | 4.600 | 44,668 | +0.02(+0.55%) |
Apr 19, 2018 | 4.700 | 4.700 | 4.500 | 4.575 | 110,746 | -0.10(-2.14%) |
Apr 18, 2018 | 4.850 | 4.850 | 4.600 | 4.675 | 110,995 | -0.12(-2.60%) |
Apr 17, 2018 | 4.850 | 4.875 | 4.750 | 4.800 | 72,097 | +0.00(+0.00%) |
Apr 16, 2018 | 4.750 | 4.875 | 4.600 | 4.800 | 57,015 | +0.10(+2.13%) |
Apr 13, 2018 | 4.750 | 4.800 | 4.650 | 4.700 | 74,841 | +0.00(+0.00%) |
Apr 12, 2018 | 4.850 | 4.850 | 4.700 | 4.700 | 60,484 | -0.10(-2.08%) |
Apr 11, 2018 | 4.850 | 4.950 | 4.700 | 4.800 | 103,871 | -0.05(-1.03%) |
Apr 10, 2018 | 4.850 | 4.950 | 4.750 | 4.850 | 163,127 | +0.05(+1.04%) |
Apr 09, 2018 | 4.700 | 4.850 | 4.650 | 4.800 | 69,412 | +0.15(+3.23%) |
Apr 06, 2018 | 4.800 | 4.850 | 4.650 | 4.650 | 85,919 | -0.15(-3.12%) |
Apr 05, 2018 | 4.750 | 4.850 | 4.600 | 4.800 | 75,563 | +0.10(+2.13%) |
Apr 04, 2018 | 4.500 | 4.740 | 4.497 | 4.700 | 114,865 | +0.20(+4.44%) |
Apr 03, 2018 | 4.500 | 4.700 | 4.450 | 4.500 | 85,988 | +0.03(+0.56%) |
Apr 02, 2018 | 4.600 | 4.650 | 4.450 | 4.475 | 104,789 | -0.12(-2.72%) |
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.05(+1.10%) | |
Mar 28, 2018 | 4.600 | 4.750 | 4.550 | 4.550 | 74,535 | +0.00(+0.00%) |
Mar 27, 2018 | 4.650 | 4.800 | 4.550 | 4.550 | 98,864 | -0.10(-2.15%) |
Mar 26, 2018 | 4.550 | 4.800 | 4.500 | 4.650 | 244,469 | +0.15(+3.33%) |
Mar 23, 2018 | 4.750 | 4.800 | 4.500 | 4.500 | 146,000 | -0.25(-5.26%) |
Mar 22, 2018 | 4.850 | 4.940 | 4.700 | 4.750 | 91,756 | -0.15(-3.06%) |
Mar 21, 2018 | 4.800 | 4.950 | 4.800 | 4.900 | 60,847 | +0.15(+3.16%) |
Mar 20, 2018 | 4.800 | 4.850 | 4.750 | 4.750 | 98,424 | -0.05(-1.04%) |
Mar 19, 2018 | 4.850 | 4.900 | 4.750 | 4.800 | 124,874 | -0.05(-1.03%) |
Mar 16, 2018 | 4.850 | 4.950 | 4.800 | 4.850 | 424,033 | +0.00(+0.00%) |
Mar 15, 2018 | 5.000 | 5.100 | 4.850 | 4.850 | 110,158 | -0.10(-2.02%) |
Mar 14, 2018 | 4.800 | 5.100 | 4.800 | 4.950 | 210,329 | +0.15(+3.13%) |
Mar 13, 2018 | 4.900 | 4.900 | 4.775 | 4.800 | 106,806 | -0.05(-1.03%) |
Mar 12, 2018 | 4.850 | 4.950 | 4.800 | 4.850 | 158,059 | -0.05(-1.02%) |
Mar 09, 2018 | 4.850 | 4.950 | 4.850 | 4.900 | 183,515 | +0.05(+1.03%) |
Mar 08, 2018 | 4.900 | 5.000 | 4.750 | 4.850 | 163,406 | -0.10(-2.02%) |
Mar 07, 2018 | 4.850 | 5.050 | 4.800 | 4.950 | 234,287 | +0.10(+2.06%) |
Mar 06, 2018 | 4.750 | 4.950 | 4.650 | 4.850 | 175,216 | +0.10(+2.11%) |
Mar 05, 2018 | 4.600 | 4.850 | 4.600 | 4.750 | 118,270 | +0.10(+2.15%) |
Mar 02, 2018 | 4.700 | 4.750 | 4.600 | 4.650 | 172,760 | +0.25(+5.68%) |