Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.506 | 5.506 | 5.468 | 5.487 | 124,500 | +0.01(+0.23%) |
May 30, 2018 | 5.449 | 5.474 | 5.449 | 5.474 | 75,264 | +0.03(+0.58%) |
May 29, 2018 | 5.437 | 5.449 | 5.418 | 5.443 | 101,291 | -0.01(-0.12%) |
May 25, 2018 | 5.449 | 5.449 | 5.449 | 0 | -0.03(-0.57%) | |
May 24, 2018 | 5.449 | 5.481 | 5.443 | 5.481 | 66,765 | +0.03(+0.46%) |
May 23, 2018 | 5.462 | 5.468 | 5.443 | 5.456 | 72,537 | +0.01(+0.23%) |
May 22, 2018 | 5.430 | 5.449 | 5.430 | 5.443 | 58,634 | +0.01(+0.12%) |
May 21, 2018 | 5.430 | 5.462 | 5.430 | 5.437 | 48,266 | +0.00(+0.00%) |
May 18, 2018 | 5.443 | 5.456 | 5.430 | 5.437 | 65,120 | -0.01(-0.23%) |
May 17, 2018 | 5.437 | 5.468 | 5.437 | 5.449 | 98,728 | +0.01(+0.23%) |
May 16, 2018 | 5.481 | 5.493 | 5.437 | 5.437 | 62,979 | -0.05(-0.97%) |
May 15, 2018 | 5.503 | 5.503 | 5.453 | 5.490 | 53,106 | -0.01(-0.11%) |
May 14, 2018 | 5.490 | 5.540 | 5.484 | 5.496 | 88,954 | +0.00(+0.00%) |
May 11, 2018 | 5.471 | 5.510 | 5.471 | 5.496 | 69,309 | +0.01(+0.23%) |
May 10, 2018 | 5.496 | 5.509 | 5.471 | 5.484 | 38,692 | -0.01(-0.15%) |
May 09, 2018 | 5.521 | 5.521 | 5.484 | 5.492 | 37,221 | -0.02(-0.41%) |
May 08, 2018 | 5.478 | 5.521 | 5.478 | 5.515 | 165,016 | +0.03(+0.57%) |
May 07, 2018 | 5.471 | 5.503 | 5.471 | 5.484 | 155,574 | -0.01(-0.11%) |
May 04, 2018 | 5.471 | 5.496 | 5.465 | 5.490 | 90,467 | +0.02(+0.34%) |
May 03, 2018 | 5.484 | 5.484 | 5.453 | 5.471 | 93,296 | +0.00(+0.00%) |
May 02, 2018 | 5.446 | 5.478 | 5.446 | 5.471 | 139,292 | +0.01(+0.11%) |
May 01, 2018 | 5.440 | 5.465 | 5.421 | 5.465 | 307,606 | +0.03(+0.46%) |
Apr 30, 2018 | 5.440 | 5.440 | 5.415 | 5.440 | 158,384 | +0.02(+0.35%) |
Apr 27, 2018 | 5.415 | 5.434 | 5.409 | 5.421 | 110,510 | +0.00(+0.00%) |
Apr 26, 2018 | 5.396 | 5.428 | 5.384 | 5.421 | 166,955 | +0.03(+0.46%) |
Apr 25, 2018 | 5.390 | 5.396 | 5.359 | 5.396 | 144,883 | +0.01(+0.12%) |
Apr 24, 2018 | 5.390 | 5.393 | 5.359 | 5.390 | 101,516 | +0.01(+0.23%) |
Apr 23, 2018 | 5.390 | 5.390 | 5.371 | 5.378 | 64,393 | -0.02(-0.35%) |
Apr 20, 2018 | 5.421 | 5.421 | 5.390 | 5.396 | 117,188 | -0.03(-0.46%) |
Apr 19, 2018 | 5.446 | 5.446 | 5.393 | 5.421 | 139,540 | -0.03(-0.46%) |
Apr 18, 2018 | 5.440 | 5.446 | 5.421 | 5.446 | 96,992 | +0.01(+0.11%) |
Apr 17, 2018 | 5.459 | 5.465 | 5.439 | 5.440 | 65,019 | -0.01(-0.23%) |
Apr 16, 2018 | 5.403 | 5.453 | 5.390 | 5.453 | 67,435 | +0.06(+1.04%) |
Apr 13, 2018 | 5.428 | 5.428 | 5.384 | 5.396 | 125,972 | -0.00(-0.06%) |
Apr 12, 2018 | 5.387 | 5.406 | 5.381 | 5.400 | 100,209 | +0.01(+0.23%) |
Apr 11, 2018 | 5.387 | 5.393 | 5.368 | 5.387 | 90,892 | +0.02(+0.35%) |
Apr 10, 2018 | 5.356 | 5.400 | 5.356 | 5.368 | 114,466 | +0.01(+0.23%) |
Apr 09, 2018 | 5.362 | 5.381 | 5.350 | 5.356 | 88,753 | +0.01(+0.12%) |
Apr 06, 2018 | 5.375 | 5.375 | 5.344 | 5.350 | 116,035 | -0.02(-0.46%) |
Apr 05, 2018 | 5.387 | 5.406 | 5.375 | 5.375 | 120,291 | -0.02(-0.46%) |
Apr 04, 2018 | 5.387 | 5.400 | 5.356 | 5.400 | 85,874 | +0.01(+0.12%) |
Apr 03, 2018 | 5.406 | 5.406 | 5.362 | 5.393 | 77,991 | -0.01(-0.12%) |
Apr 02, 2018 | 5.406 | 5.415 | 5.362 | 5.400 | 102,998 | -0.01(-0.12%) |
Mar 29, 2018 | 5.406 | 5.406 | 5.406 | 0 | +0.01(+0.23%) | |
Mar 28, 2018 | 5.400 | 5.406 | 5.356 | 5.393 | 140,736 | +0.00(+0.00%) |
Mar 27, 2018 | 5.393 | 5.412 | 5.350 | 5.393 | 215,546 | -0.02(-0.34%) |
Mar 26, 2018 | 5.362 | 5.412 | 5.362 | 5.412 | 96,645 | +0.04(+0.81%) |
Mar 23, 2018 | 5.400 | 5.400 | 5.362 | 5.368 | 102,610 | -0.01(-0.23%) |
Mar 22, 2018 | 5.406 | 5.406 | 5.368 | 5.381 | 86,447 | -0.03(-0.57%) |
Mar 21, 2018 | 5.406 | 5.418 | 5.393 | 5.412 | 71,513 | +0.00(+0.00%) |
Mar 20, 2018 | 5.418 | 5.418 | 5.406 | 5.412 | 62,267 | -0.01(-0.23%) |
Mar 19, 2018 | 5.443 | 5.443 | 5.387 | 5.424 | 77,384 | -0.04(-0.68%) |
Mar 16, 2018 | 5.443 | 5.462 | 5.437 | 5.462 | 58,440 | +0.01(+0.23%) |
Mar 15, 2018 | 5.480 | 5.480 | 5.437 | 5.449 | 51,072 | -0.01(-0.17%) |
Mar 14, 2018 | 5.446 | 5.459 | 5.440 | 5.459 | 66,388 | +0.00(+0.00%) |
Mar 13, 2018 | 5.489 | 5.489 | 5.428 | 5.459 | 83,538 | -0.02(-0.34%) |
Mar 12, 2018 | 5.465 | 5.477 | 5.458 | 5.477 | 76,826 | +0.01(+0.23%) |
Mar 09, 2018 | 5.440 | 5.465 | 5.434 | 5.465 | 36,430 | +0.03(+0.57%) |
Mar 08, 2018 | 5.422 | 5.434 | 5.409 | 5.434 | 66,038 | +0.00(+0.00%) |
Mar 07, 2018 | 5.434 | 5.409 | 5.434 | 103,864 | -0.01(-0.11%) | |
Mar 06, 2018 | 5.422 | 5.440 | 5.415 | 5.440 | 126,250 | +0.01(+0.11%) |
Mar 05, 2018 | 5.434 | 5.446 | 5.409 | 5.434 | 116,469 | -0.01(-0.23%) |
Mar 02, 2018 | 5.452 | 5.452 | 5.422 | 5.446 | 127,442 | -0.01(-0.23%) |