Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.344 | 5.359 | 5.309 | 5.332 | 204,342 | -0.01(-0.11%) |
May 30, 2018 | 5.356 | 5.373 | 5.320 | 5.338 | 161,369 | -0.01(-0.22%) |
May 29, 2018 | 5.350 | 5.373 | 5.314 | 5.350 | 146,253 | +0.01(+0.22%) |
May 25, 2018 | 5.338 | 5.338 | 5.338 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 5.320 | 5.338 | 5.317 | 5.332 | 129,369 | +0.00(+0.00%) |
May 23, 2018 | 5.326 | 5.350 | 5.326 | 5.332 | 84,074 | -0.02(-0.33%) |
May 22, 2018 | 5.361 | 5.361 | 5.285 | 5.350 | 156,806 | +0.01(+0.11%) |
May 21, 2018 | 5.361 | 5.373 | 5.314 | 5.344 | 242,294 | +0.01(+0.11%) |
May 18, 2018 | 5.408 | 5.408 | 5.274 | 5.338 | 275,526 | -0.01(-0.11%) |
May 17, 2018 | 5.303 | 5.373 | 5.303 | 5.344 | 158,092 | +0.05(+0.99%) |
May 16, 2018 | 5.344 | 5.361 | 5.286 | 5.291 | 217,063 | -0.05(-0.87%) |
May 15, 2018 | 5.280 | 5.338 | 5.251 | 5.338 | 225,862 | +0.05(+0.88%) |
May 14, 2018 | 5.280 | 5.379 | 5.251 | 5.291 | 316,914 | +0.07(+1.34%) |
May 11, 2018 | 5.221 | 5.245 | 5.210 | 5.221 | 129,130 | -0.01(-0.22%) |
May 10, 2018 | 5.251 | 5.286 | 5.221 | 5.233 | 247,549 | -0.01(-0.22%) |
May 09, 2018 | 5.210 | 5.262 | 5.192 | 5.245 | 149,292 | +0.05(+0.90%) |
May 08, 2018 | 5.163 | 5.204 | 5.152 | 5.198 | 161,693 | +0.05(+0.90%) |
May 07, 2018 | 5.163 | 5.174 | 5.126 | 5.152 | 105,846 | +0.01(+0.11%) |
May 04, 2018 | 5.105 | 5.163 | 5.105 | 5.146 | 138,502 | +0.04(+0.80%) |
May 03, 2018 | 5.093 | 5.136 | 5.064 | 5.105 | 169,243 | +0.06(+1.27%) |
May 02, 2018 | 5.064 | 5.093 | 5.035 | 5.041 | 198,769 | -0.04(-0.80%) |
May 01, 2018 | 5.099 | 5.117 | 5.035 | 5.082 | 134,432 | -0.01(-0.11%) |
Apr 30, 2018 | 5.070 | 5.117 | 5.070 | 5.088 | 137,177 | +0.02(+0.34%) |
Apr 27, 2018 | 5.047 | 5.093 | 5.043 | 5.070 | 128,746 | +0.03(+0.58%) |
Apr 26, 2018 | 5.006 | 5.059 | 5.006 | 5.041 | 139,596 | +0.03(+0.58%) |
Apr 25, 2018 | 5.024 | 5.041 | 5.006 | 5.012 | 56,429 | -0.01(-0.23%) |
Apr 24, 2018 | 5.018 | 5.053 | 5.006 | 5.024 | 99,416 | +0.02(+0.47%) |
Apr 23, 2018 | 5.018 | 5.076 | 4.989 | 5.000 | 165,981 | -0.02(-0.35%) |
Apr 20, 2018 | 5.018 | 5.041 | 5.006 | 5.018 | 112,264 | -0.01(-0.12%) |
Apr 19, 2018 | 5.029 | 5.070 | 5.006 | 5.024 | 194,551 | -0.02(-0.35%) |
Apr 18, 2018 | 5.081 | 5.098 | 5.018 | 5.041 | 147,431 | -0.02(-0.34%) |
Apr 17, 2018 | 4.995 | 5.075 | 4.995 | 5.058 | 229,989 | +0.08(+1.62%) |
Apr 16, 2018 | 5.018 | 5.018 | 4.966 | 4.978 | 106,279 | -0.02(-0.35%) |
Apr 13, 2018 | 5.001 | 5.024 | 4.966 | 4.995 | 108,988 | +0.01(+0.23%) |
Apr 12, 2018 | 5.006 | 5.029 | 4.972 | 4.983 | 117,288 | +0.00(+0.00%) |
Apr 11, 2018 | 4.972 | 5.029 | 4.970 | 4.983 | 142,548 | +0.01(+0.12%) |
Apr 10, 2018 | 5.024 | 5.077 | 4.972 | 4.978 | 184,570 | -0.02(-0.35%) |
Apr 09, 2018 | 5.018 | 5.037 | 4.966 | 4.995 | 135,337 | +0.00(+0.00%) |
Apr 06, 2018 | 5.024 | 5.081 | 4.972 | 4.995 | 147,719 | -0.03(-0.57%) |
Apr 05, 2018 | 5.035 | 5.087 | 5.018 | 5.024 | 150,131 | +0.00(+0.00%) |
Apr 04, 2018 | 5.012 | 5.058 | 5.001 | 5.024 | 139,231 | -0.01(-0.23%) |
Apr 03, 2018 | 5.012 | 5.053 | 5.001 | 5.035 | 145,771 | +0.05(+0.93%) |
Apr 02, 2018 | 4.972 | 5.029 | 4.960 | 4.989 | 214,730 | +0.02(+0.46%) |
Mar 29, 2018 | 4.966 | 4.966 | 4.966 | 0 | -0.01(-0.23%) | |
Mar 28, 2018 | 4.914 | 5.035 | 4.885 | 4.978 | 185,110 | +0.08(+1.53%) |
Mar 27, 2018 | 5.024 | 5.024 | 4.851 | 4.902 | 249,527 | -0.09(-1.85%) |
Mar 26, 2018 | 5.018 | 5.070 | 4.937 | 4.995 | 284,232 | +0.01(+0.23%) |
Mar 23, 2018 | 5.029 | 5.093 | 4.978 | 4.983 | 180,498 | -0.06(-1.26%) |
Mar 22, 2018 | 5.041 | 5.087 | 5.029 | 5.047 | 212,848 | -0.02(-0.34%) |
Mar 21, 2018 | 5.081 | 5.128 | 5.053 | 5.064 | 163,807 | -0.02(-0.45%) |
Mar 20, 2018 | 5.070 | 5.151 | 5.059 | 5.087 | 194,870 | +0.03(+0.57%) |
Mar 19, 2018 | 5.099 | 5.125 | 5.018 | 5.058 | 231,563 | -0.02(-0.45%) |
Mar 16, 2018 | 5.070 | 5.099 | 5.059 | 5.081 | 204,527 | +0.01(+0.23%) |
Mar 15, 2018 | 5.116 | 5.127 | 5.041 | 5.070 | 110,190 | -0.03(-0.67%) |
Mar 14, 2018 | 5.150 | 5.150 | 5.064 | 5.104 | 170,153 | -0.02(-0.45%) |
Mar 13, 2018 | 5.139 | 5.144 | 5.093 | 5.127 | 101,184 | +0.03(+0.56%) |
Mar 12, 2018 | 5.110 | 5.127 | 5.080 | 5.099 | 157,262 | +0.01(+0.11%) |
Mar 09, 2018 | 5.081 | 5.116 | 5.076 | 5.093 | 218,186 | +0.02(+0.45%) |
Mar 08, 2018 | 5.087 | 5.104 | 5.041 | 5.070 | 159,699 | -0.02(-0.34%) |
Mar 07, 2018 | 5.076 | 5.104 | 5.048 | 5.087 | 162,312 | +0.00(+0.00%) |
Mar 06, 2018 | 5.081 | 5.104 | 5.059 | 5.087 | 115,121 | +0.02(+0.45%) |
Mar 05, 2018 | 5.013 | 5.081 | 5.013 | 5.064 | 160,731 | +0.07(+1.38%) |
Mar 02, 2018 | 4.990 | 5.036 | 4.955 | 4.996 | 131,212 | -0.02(-0.34%) |