Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.193 | 4.304 | 4.193 | 4.304 | 25,808 | +0.09(+2.08%) |
May 30, 2018 | 4.248 | 4.256 | 4.209 | 4.217 | 10,501 | -0.01(-0.19%) |
May 29, 2018 | 4.217 | 4.280 | 4.209 | 4.225 | 7,677 | -0.04(-0.93%) |
May 25, 2018 | 4.264 | 4.264 | 4.264 | 0 | +0.02(+0.43%) | |
May 24, 2018 | 4.280 | 4.288 | 4.233 | 4.246 | 5,528 | -0.05(-1.17%) |
May 23, 2018 | 4.304 | 4.344 | 4.288 | 4.296 | 14,058 | +0.01(+0.19%) |
May 22, 2018 | 4.320 | 4.320 | 4.254 | 4.288 | 9,789 | -0.06(-1.47%) |
May 21, 2018 | 4.320 | 4.400 | 4.320 | 4.352 | 20,741 | -0.05(-1.09%) |
May 18, 2018 | 4.312 | 4.408 | 4.304 | 4.400 | 32,122 | +0.03(+0.73%) |
May 17, 2018 | 4.456 | 4.456 | 4.296 | 4.368 | 21,637 | -0.09(-1.97%) |
May 16, 2018 | 4.241 | 4.464 | 4.129 | 4.456 | 204,546 | +0.22(+5.27%) |
May 15, 2018 | 4.129 | 4.264 | 4.099 | 4.233 | 20,540 | +0.03(+0.76%) |
May 14, 2018 | 4.081 | 4.201 | 4.081 | 4.201 | 8,657 | +0.15(+3.74%) |
May 11, 2018 | 4.193 | 4.193 | 3.850 | 4.049 | 49,867 | -0.15(-3.61%) |
May 10, 2018 | 4.344 | 4.344 | 4.185 | 4.201 | 26,369 | -0.14(-3.12%) |
May 09, 2018 | 4.304 | 4.336 | 4.264 | 4.336 | 23,663 | +0.02(+0.55%) |
May 08, 2018 | 4.264 | 4.328 | 4.256 | 4.312 | 14,480 | +0.02(+0.37%) |
May 07, 2018 | 4.233 | 4.344 | 4.233 | 4.296 | 42,702 | +0.03(+0.65%) |
May 04, 2018 | 4.272 | 4.328 | 4.264 | 4.268 | 22,471 | -0.04(-0.83%) |
May 03, 2018 | 4.312 | 4.344 | 4.264 | 4.304 | 24,483 | -0.02(-0.55%) |
May 02, 2018 | 4.328 | 4.384 | 4.272 | 4.328 | 50,254 | -0.01(-0.18%) |
May 01, 2018 | 4.336 | 4.336 | 4.316 | 4.336 | 2,717 | +0.03(+0.74%) |
Apr 30, 2018 | 4.352 | 4.368 | 4.304 | 4.304 | 11,378 | -0.05(-1.10%) |
Apr 27, 2018 | 4.424 | 4.464 | 4.336 | 4.352 | 19,582 | -0.11(-2.50%) |
Apr 26, 2018 | 4.392 | 4.440 | 4.352 | 4.464 | 75,935 | +0.05(+1.08%) |
Apr 25, 2018 | 4.408 | 4.448 | 4.328 | 4.416 | 34,774 | -0.01(-0.18%) |
Apr 24, 2018 | 4.424 | 4.448 | 4.424 | 4.424 | 12,479 | -0.02(-0.54%) |
Apr 23, 2018 | 4.424 | 4.456 | 4.392 | 4.448 | 8,247 | +0.02(+0.54%) |
Apr 20, 2018 | 4.432 | 4.432 | 4.392 | 4.424 | 8,152 | -0.04(-0.89%) |
Apr 19, 2018 | 4.456 | 4.512 | 4.425 | 4.464 | 10,059 | -0.09(-1.93%) |
Apr 18, 2018 | 4.527 | 4.551 | 4.432 | 4.551 | 12,674 | +0.04(+0.88%) |
Apr 17, 2018 | 4.480 | 4.703 | 4.472 | 4.512 | 28,243 | +0.08(+1.80%) |
Apr 16, 2018 | 4.424 | 4.464 | 4.424 | 4.432 | 6,083 | -0.06(-1.42%) |
Apr 13, 2018 | 4.280 | 4.516 | 4.280 | 4.496 | 3,505 | +0.08(+1.81%) |
Apr 12, 2018 | 4.663 | 4.663 | 4.392 | 4.416 | 94,974 | -0.26(-5.62%) |
Apr 11, 2018 | 4.660 | 4.679 | 4.646 | 4.679 | 991 | +0.02(+0.34%) |
Apr 10, 2018 | 4.679 | 4.703 | 4.663 | 4.663 | 4,232 | +0.02(+0.34%) |
Apr 09, 2018 | 4.629 | 4.679 | 4.629 | 4.647 | 5,171 | -0.05(-1.02%) |
Apr 06, 2018 | 4.703 | 4.703 | 4.659 | 4.695 | 21,476 | +0.02(+0.51%) |
Apr 05, 2018 | 4.647 | 4.687 | 4.599 | 4.671 | 6,824 | +0.03(+0.69%) |
Apr 04, 2018 | 4.551 | 4.663 | 4.528 | 4.639 | 25,109 | +0.08(+1.75%) |
Apr 03, 2018 | 4.583 | 4.607 | 4.488 | 4.559 | 20,150 | -0.04(-0.87%) |
Apr 02, 2018 | 4.543 | 4.703 | 4.497 | 4.599 | 76,922 | +0.00(+0.00%) |
Mar 29, 2018 | 4.599 | 4.599 | 4.599 | 0 | -0.30(-6.18%) | |
Mar 28, 2018 | 4.783 | 4.934 | 4.623 | 4.902 | 222,510 | +0.18(+3.89%) |
Mar 27, 2018 | 4.623 | 4.727 | 4.623 | 4.719 | 25,867 | +0.09(+1.89%) |
Mar 26, 2018 | 4.775 | 4.791 | 4.569 | 4.631 | 34,417 | -0.14(-2.84%) |
Mar 23, 2018 | 4.695 | 4.838 | 4.528 | 4.767 | 64,933 | +0.02(+0.34%) |
Mar 22, 2018 | 4.504 | 4.751 | 4.473 | 4.751 | 51,489 | +0.20(+4.38%) |
Mar 21, 2018 | 4.496 | 4.615 | 4.464 | 4.551 | 15,293 | +0.03(+0.71%) |
Mar 20, 2018 | 4.583 | 4.583 | 4.504 | 4.520 | 15,674 | -0.10(-2.24%) |
Mar 19, 2018 | 4.752 | 4.775 | 4.512 | 4.623 | 76,103 | -0.18(-3.65%) |
Mar 16, 2018 | 4.831 | 4.831 | 4.743 | 4.799 | 2,215 | +0.07(+1.50%) |
Mar 15, 2018 | 4.910 | 4.910 | 4.728 | 4.728 | 18,237 | -0.17(-3.40%) |
Mar 14, 2018 | 4.862 | 4.894 | 4.838 | 4.894 | 24,112 | +0.05(+0.99%) |
Mar 13, 2018 | 4.862 | 4.862 | 4.703 | 4.846 | 13,936 | +0.02(+0.50%) |
Mar 12, 2018 | 4.743 | 4.838 | 4.743 | 4.822 | 22,086 | +0.08(+1.68%) |
Mar 09, 2018 | 4.735 | 4.743 | 4.656 | 4.743 | 12,205 | -0.02(-0.50%) |
Mar 08, 2018 | 4.723 | 4.783 | 4.703 | 4.767 | 9,545 | -0.01(-0.17%) |
Mar 07, 2018 | 4.743 | 4.783 | 4.679 | 4.775 | 12,223 | +0.03(+0.67%) |
Mar 06, 2018 | 4.631 | 4.783 | 4.631 | 4.743 | 13,838 | +0.11(+2.41%) |
Mar 05, 2018 | 4.631 | 4.655 | 4.612 | 4.631 | 3,589 | +0.02(+0.52%) |
Mar 02, 2018 | 4.488 | 4.711 | 4.488 | 4.607 | 15,609 | +0.05(+1.05%) |