Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.400 | 4.400 | 4.300 | 4.350 | 179,733 | +0.00(+0.00%) |
May 30, 2018 | 4.400 | 4.550 | 4.250 | 4.350 | 77,275 | -0.05(-1.14%) |
May 29, 2018 | 4.300 | 4.450 | 4.250 | 4.400 | 81,678 | +0.10(+2.33%) |
May 25, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.400 | 4.550 | 4.300 | 4.300 | 213,686 | -0.15(-3.37%) |
May 23, 2018 | 4.450 | 4.575 | 4.350 | 4.450 | 115,090 | -0.05(-1.11%) |
May 22, 2018 | 4.450 | 4.550 | 4.250 | 4.500 | 162,751 | -0.15(-3.23%) |
May 21, 2018 | 4.600 | 4.650 | 4.550 | 4.650 | 30,085 | +0.05(+1.09%) |
May 18, 2018 | 4.750 | 4.750 | 4.550 | 4.600 | 101,749 | -0.05(-1.08%) |
May 17, 2018 | 4.650 | 4.650 | 4.600 | 4.650 | 21,715 | +0.00(+0.00%) |
May 16, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 51,972 | -0.05(-1.06%) |
May 15, 2018 | 4.700 | 4.750 | 4.650 | 4.700 | 35,520 | +0.00(+0.00%) |
May 14, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 44,113 | +0.00(+0.00%) |
May 11, 2018 | 4.600 | 4.700 | 4.600 | 4.700 | 29,025 | +0.05(+1.08%) |
May 10, 2018 | 4.450 | 4.700 | 4.450 | 4.650 | 30,548 | +0.17(+3.79%) |
May 09, 2018 | 4.500 | 4.500 | 4.250 | 4.480 | 146,194 | +0.03(+0.67%) |
May 08, 2018 | 4.700 | 4.700 | 4.450 | 4.450 | 68,141 | -0.25(-5.32%) |
May 07, 2018 | 4.800 | 4.800 | 4.650 | 4.700 | 39,872 | -0.05(-1.05%) |
May 04, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 46,851 | +0.00(+0.00%) |
May 03, 2018 | 4.750 | 4.800 | 4.600 | 4.750 | 47,749 | -0.05(-1.04%) |
May 02, 2018 | 4.350 | 4.900 | 4.300 | 4.800 | 399,406 | +0.40(+9.09%) |
May 01, 2018 | 4.550 | 4.600 | 4.350 | 4.400 | 243,546 | -0.40(-8.33%) |
Apr 30, 2018 | 4.900 | 4.950 | 4.750 | 4.800 | 39,220 | -0.05(-1.03%) |
Apr 27, 2018 | 4.900 | 4.900 | 4.800 | 4.850 | 21,059 | -0.10(-2.02%) |
Apr 26, 2018 | 4.950 | 5.000 | 4.850 | 4.950 | 51,288 | +0.00(+0.00%) |
Apr 25, 2018 | 5.000 | 5.000 | 4.900 | 4.950 | 30,197 | +0.00(+0.00%) |
Apr 24, 2018 | 4.950 | 4.950 | 4.800 | 4.950 | 36,947 | +0.00(+0.00%) |
Apr 23, 2018 | 4.950 | 4.950 | 4.900 | 4.950 | 55,000 | +0.00(+0.00%) |
Apr 20, 2018 | 4.900 | 4.950 | 4.850 | 4.950 | 34,438 | +0.00(+0.00%) |
Apr 19, 2018 | 4.950 | 4.950 | 4.850 | 4.950 | 31,271 | +0.00(+0.00%) |
Apr 18, 2018 | 5.000 | 5.000 | 4.900 | 4.950 | 93,653 | +0.00(+0.00%) |
Apr 17, 2018 | 4.950 | 5.000 | 4.900 | 4.950 | 91,379 | +0.00(+0.00%) |
Apr 16, 2018 | 4.950 | 5.000 | 4.900 | 4.950 | 84,912 | +0.00(+0.00%) |
Apr 13, 2018 | 4.950 | 4.950 | 4.900 | 4.950 | 42,016 | +0.00(+0.00%) |
Apr 12, 2018 | 4.950 | 4.950 | 4.850 | 4.950 | 66,220 | +0.00(+0.00%) |
Apr 11, 2018 | 4.950 | 5.000 | 4.900 | 4.950 | 65,969 | +0.00(+0.00%) |
Apr 10, 2018 | 4.900 | 4.950 | 4.750 | 4.950 | 94,466 | +0.10(+2.06%) |
Apr 09, 2018 | 4.950 | 4.950 | 4.750 | 4.850 | 91,633 | -0.10(-2.02%) |
Apr 06, 2018 | 4.950 | 4.950 | 4.850 | 4.950 | 77,994 | +0.00(+0.00%) |
Apr 05, 2018 | 4.900 | 5.050 | 4.900 | 4.950 | 322,243 | +0.05(+1.02%) |
Apr 04, 2018 | 4.750 | 4.900 | 4.750 | 4.900 | 85,187 | +0.15(+3.16%) |
Apr 03, 2018 | 4.750 | 4.850 | 4.700 | 4.750 | 143,369 | +0.00(+0.00%) |
Apr 02, 2018 | 4.850 | 4.850 | 4.700 | 4.750 | 93,239 | -0.15(-3.06%) |
Mar 29, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.000 | 5.000 | 4.850 | 4.900 | 102,129 | -0.05(-1.01%) |
Mar 27, 2018 | 5.000 | 5.050 | 4.850 | 4.950 | 99,160 | -0.05(-1.00%) |
Mar 26, 2018 | 4.800 | 5.050 | 4.700 | 5.000 | 101,808 | +0.30(+6.38%) |
Mar 23, 2018 | 4.900 | 4.950 | 4.650 | 4.700 | 171,043 | -0.20(-4.08%) |
Mar 22, 2018 | 4.800 | 5.100 | 4.800 | 4.900 | 155,988 | +0.00(+0.00%) |
Mar 21, 2018 | 4.850 | 4.950 | 4.800 | 4.900 | 72,473 | +0.05(+1.03%) |
Mar 20, 2018 | 4.900 | 5.000 | 4.800 | 4.850 | 999,115 | -0.05(-1.02%) |
Mar 19, 2018 | 4.900 | 5.050 | 4.850 | 4.900 | 123,909 | +0.00(+0.00%) |
Mar 16, 2018 | 4.900 | 5.000 | 4.850 | 4.900 | 312,932 | +0.00(+0.00%) |
Mar 15, 2018 | 5.000 | 5.050 | 4.900 | 4.900 | 110,748 | +0.00(+0.00%) |
Mar 14, 2018 | 5.000 | 5.050 | 4.900 | 4.900 | 4,830,613 | -0.10(-2.00%) |
Mar 13, 2018 | 5.000 | 5.050 | 4.900 | 5.000 | 117,259 | +0.00(+0.00%) |
Mar 12, 2018 | 5.100 | 5.100 | 4.950 | 5.000 | 134,099 | -0.05(-0.99%) |
Mar 09, 2018 | 4.900 | 5.100 | 4.850 | 5.050 | 81,907 | +0.15(+3.06%) |
Mar 08, 2018 | 4.900 | 4.950 | 4.800 | 4.900 | 46,042 | -0.05(-1.01%) |
Mar 07, 2018 | 5.050 | 4.950 | 180,220 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.100 | 5.200 | 4.900 | 4.950 | 330,738 | -0.10(-1.98%) |
Mar 05, 2018 | 4.950 | 5.200 | 4.950 | 5.050 | 464,957 | +0.05(+1.00%) |
Mar 02, 2018 | 4.900 | 5.100 | 4.850 | 5.000 | 96,265 | +0.05(+1.01%) |