Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.820 | 4.890 | 4.720 | 4.800 | 35,465 | +0.01(+0.21%) |
May 30, 2018 | 4.890 | 4.890 | 4.470 | 4.790 | 150,676 | -0.08(-1.64%) |
May 29, 2018 | 5.010 | 5.010 | 4.760 | 4.870 | 142,060 | -0.29(-5.62%) |
May 25, 2018 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.150 | 5.190 | 5.100 | 5.160 | 101,149 | -0.01(-0.19%) |
May 23, 2018 | 5.200 | 5.210 | 5.040 | 5.170 | 296,397 | -0.01(-0.19%) |
May 22, 2018 | 5.220 | 5.350 | 5.120 | 5.180 | 146,194 | -0.06(-1.15%) |
May 21, 2018 | 5.190 | 5.250 | 5.190 | 5.240 | 13,628 | +0.18(+3.56%) |
May 18, 2018 | 5.040 | 5.060 | 4.920 | 5.060 | 249,955 | +0.07(+1.40%) |
May 17, 2018 | 5.070 | 5.090 | 4.990 | 4.990 | 206,528 | -0.17(-3.29%) |
May 16, 2018 | 5.140 | 5.170 | 5.130 | 5.160 | 14,596 | +0.10(+1.98%) |
May 15, 2018 | 5.060 | 5.110 | 4.910 | 5.060 | 557,968 | +0.18(+3.69%) |
May 14, 2018 | 5.000 | 5.050 | 4.810 | 4.880 | 60,735 | -0.08(-1.61%) |
May 11, 2018 | 4.960 | 5.100 | 4.900 | 4.960 | 61,706 | -0.11(-2.17%) |
May 10, 2018 | 4.990 | 5.120 | 4.960 | 5.070 | 23,633 | +0.37(+7.87%) |
May 09, 2018 | 4.730 | 4.900 | 4.700 | 4.700 | 116,539 | +0.08(+1.73%) |
May 08, 2018 | 4.860 | 4.940 | 4.620 | 4.620 | 113,880 | -0.38(-7.60%) |
May 07, 2018 | 4.840 | 5.470 | 4.800 | 5.000 | 44,843 | +0.17(+3.41%) |
May 04, 2018 | 4.820 | 4.910 | 4.780 | 4.835 | 170,164 | -0.04(-0.82%) |
May 03, 2018 | 4.920 | 5.020 | 4.830 | 4.875 | 28,720 | -0.03(-0.61%) |
May 02, 2018 | 4.970 | 5.000 | 4.880 | 4.905 | 36,223 | -0.05(-1.08%) |
May 01, 2018 | 4.990 | 5.030 | 4.955 | 4.959 | 17,979 | -0.09(-1.81%) |
Apr 30, 2018 | 5.160 | 5.160 | 5.000 | 5.050 | 63,802 | -0.17(-3.16%) |
Apr 27, 2018 | 5.420 | 5.420 | 5.215 | 5.215 | 311,428 | -0.15(-2.71%) |
Apr 26, 2018 | 5.200 | 5.370 | 5.200 | 5.360 | 243,161 | +0.13(+2.49%) |
Apr 25, 2018 | 5.263 | 5.263 | 5.140 | 5.230 | 399,119 | -0.11(-2.06%) |
Apr 24, 2018 | 5.370 | 5.390 | 5.260 | 5.340 | 13,447 | +0.04(+0.85%) |
Apr 23, 2018 | 5.400 | 5.410 | 5.290 | 5.295 | 84,015 | -0.10(-1.85%) |
Apr 20, 2018 | 5.340 | 5.450 | 5.330 | 5.395 | 66,559 | -0.06(-1.01%) |
Apr 19, 2018 | 5.470 | 5.510 | 5.390 | 5.450 | 62,824 | -0.05(-0.91%) |
Apr 18, 2018 | 5.400 | 5.520 | 5.390 | 5.500 | 189,248 | +0.18(+3.38%) |
Apr 17, 2018 | 5.240 | 5.380 | 5.230 | 5.320 | 155,504 | +0.05(+1.03%) |
Apr 16, 2018 | 5.390 | 5.390 | 5.260 | 5.266 | 220,051 | -0.11(-2.12%) |
Apr 13, 2018 | 5.450 | 5.470 | 5.360 | 5.380 | 431,249 | -0.21(-3.67%) |
Apr 12, 2018 | 5.540 | 5.585 | 5.500 | 5.585 | 56,523 | +0.08(+1.55%) |
Apr 11, 2018 | 5.310 | 5.520 | 5.310 | 5.500 | 33,654 | +0.26(+4.96%) |
Apr 10, 2018 | 5.250 | 5.280 | 5.210 | 5.240 | 256,752 | -0.06(-1.13%) |
Apr 09, 2018 | 5.360 | 5.420 | 5.290 | 5.300 | 96,347 | -0.10(-1.85%) |
Apr 06, 2018 | 5.500 | 5.500 | 5.340 | 5.400 | 84,563 | +0.01(+0.19%) |
Apr 05, 2018 | 5.550 | 5.550 | 5.380 | 5.390 | 179,594 | -0.15(-2.71%) |
Apr 04, 2018 | 5.100 | 5.550 | 5.100 | 5.540 | 228,428 | +0.15(+2.78%) |
Apr 03, 2018 | 5.650 | 5.650 | 5.360 | 5.390 | 14,357 | -0.29(-5.11%) |
Apr 02, 2018 | 5.760 | 5.760 | 5.570 | 5.680 | 21,058 | +0.03(+0.53%) |
Mar 29, 2018 | 5.650 | 5.650 | 5.650 | 0 | +0.31(+5.81%) | |
Mar 28, 2018 | 5.480 | 5.520 | 5.330 | 5.340 | 69,861 | -0.15(-2.73%) |
Mar 27, 2018 | 5.620 | 5.620 | 5.490 | 5.490 | 82,403 | -0.20(-3.51%) |
Mar 26, 2018 | 5.660 | 5.690 | 5.550 | 5.690 | 6,267 | +0.07(+1.25%) |
Mar 23, 2018 | 5.680 | 5.730 | 5.540 | 5.620 | 139,355 | -0.12(-2.09%) |
Mar 22, 2018 | 5.710 | 5.840 | 5.700 | 5.740 | 93,115 | -0.09(-1.54%) |
Mar 21, 2018 | 5.714 | 5.870 | 5.714 | 5.830 | 3,035 | +0.01(+0.17%) |
Mar 20, 2018 | 5.900 | 5.900 | 5.780 | 5.820 | 94,440 | -0.06(-1.02%) |
Mar 19, 2018 | 5.810 | 5.900 | 5.770 | 5.880 | 225,996 | +0.00(+0.00%) |
Mar 16, 2018 | 5.890 | 5.980 | 5.850 | 5.880 | 19,923 | -0.01(-0.25%) |
Mar 15, 2018 | 5.980 | 6.040 | 5.895 | 5.895 | 10,448 | -0.35(-5.53%) |
Mar 14, 2018 | 6.315 | 6.360 | 6.240 | 6.240 | 12,864 | -0.08(-1.27%) |
Mar 13, 2018 | 6.350 | 6.400 | 6.280 | 6.320 | 409,530 | +0.10(+1.53%) |
Mar 12, 2018 | 6.350 | 6.350 | 6.120 | 6.225 | 56,355 | +0.33(+5.69%) |
Mar 09, 2018 | 5.810 | 5.922 | 5.810 | 5.890 | 21,603 | +0.16(+2.79%) |
Mar 08, 2018 | 5.755 | 5.755 | 5.700 | 5.730 | 6,134 | +0.06(+1.06%) |
Mar 07, 2018 | 5.770 | 5.770 | 5.670 | 5.670 | 18,502 | -0.13(-2.24%) |
Mar 06, 2018 | 5.900 | 5.900 | 5.760 | 5.800 | 257,201 | +0.01(+0.17%) |
Mar 05, 2018 | 5.890 | 5.890 | 5.740 | 5.790 | 78,128 | -0.30(-4.93%) |
Mar 02, 2018 | 6.030 | 6.110 | 5.910 | 6.090 | 354,180 | +0.06(+1.00%) |