Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.502 | 5.562 | 5.458 | 5.547 | 88,072 | +0.01(+0.27%) |
May 30, 2018 | 5.547 | 5.601 | 5.477 | 5.532 | 61,526 | +0.02(+0.36%) |
May 29, 2018 | 5.517 | 5.597 | 5.502 | 5.512 | 62,204 | -0.04(-0.80%) |
May 25, 2018 | 5.557 | 5.557 | 5.557 | 0 | -0.05(-0.88%) | |
May 24, 2018 | 5.478 | 5.675 | 5.478 | 5.606 | 127,486 | +0.13(+2.45%) |
May 23, 2018 | 5.497 | 5.527 | 5.438 | 5.473 | 101,283 | -0.02(-0.45%) |
May 22, 2018 | 5.527 | 5.527 | 5.453 | 5.497 | 50,491 | -0.03(-0.63%) |
May 21, 2018 | 5.487 | 5.537 | 5.438 | 5.532 | 82,718 | +0.09(+1.73%) |
May 18, 2018 | 5.423 | 5.478 | 5.378 | 5.438 | 86,585 | +0.01(+0.18%) |
May 17, 2018 | 5.438 | 5.478 | 5.408 | 5.428 | 57,183 | +0.00(+0.09%) |
May 16, 2018 | 5.448 | 5.453 | 5.413 | 5.423 | 25,087 | +0.01(+0.18%) |
May 15, 2018 | 5.532 | 5.534 | 5.329 | 5.413 | 136,732 | -0.12(-2.24%) |
May 14, 2018 | 5.552 | 5.552 | 5.408 | 5.537 | 34,270 | +0.00(+0.09%) |
May 11, 2018 | 5.448 | 5.567 | 5.428 | 5.532 | 85,225 | +0.09(+1.64%) |
May 10, 2018 | 5.388 | 5.453 | 5.373 | 5.443 | 61,032 | +0.06(+1.10%) |
May 09, 2018 | 5.329 | 5.393 | 5.324 | 5.383 | 215,871 | +0.05(+1.02%) |
May 08, 2018 | 5.349 | 5.398 | 5.329 | 5.329 | 298,243 | -0.02(-0.37%) |
May 07, 2018 | 5.334 | 5.370 | 5.334 | 5.349 | 89,682 | -0.00(-0.09%) |
May 04, 2018 | 5.264 | 5.413 | 5.250 | 5.354 | 106,736 | +0.07(+1.41%) |
May 03, 2018 | 5.299 | 5.309 | 5.254 | 5.279 | 59,995 | -0.02(-0.47%) |
May 02, 2018 | 5.284 | 5.324 | 5.284 | 5.304 | 45,980 | +0.02(+0.47%) |
May 01, 2018 | 5.299 | 5.299 | 5.264 | 5.279 | 34,940 | -0.01(-0.28%) |
Apr 30, 2018 | 5.294 | 5.337 | 5.264 | 5.294 | 67,386 | -0.00(-0.09%) |
Apr 27, 2018 | 5.264 | 5.339 | 5.245 | 5.299 | 48,599 | +0.00(+0.09%) |
Apr 26, 2018 | 5.269 | 5.318 | 5.181 | 5.294 | 125,515 | +0.00(+0.09%) |
Apr 25, 2018 | 5.299 | 5.309 | 5.160 | 5.289 | 63,485 | -0.05(-0.93%) |
Apr 24, 2018 | 5.329 | 5.373 | 5.294 | 5.339 | 57,271 | +0.01(+0.19%) |
Apr 23, 2018 | 5.369 | 5.373 | 5.245 | 5.329 | 95,209 | -0.04(-0.83%) |
Apr 20, 2018 | 5.378 | 5.407 | 5.339 | 5.373 | 27,649 | +0.01(+0.19%) |
Apr 19, 2018 | 5.378 | 5.404 | 5.314 | 5.363 | 39,154 | -0.02(-0.46%) |
Apr 18, 2018 | 5.364 | 5.443 | 5.364 | 5.388 | 75,336 | +0.03(+0.56%) |
Apr 17, 2018 | 5.324 | 5.393 | 5.319 | 5.359 | 28,290 | +0.04(+0.84%) |
Apr 16, 2018 | 5.339 | 5.339 | 5.314 | 5.314 | 38,968 | +0.00(+0.00%) |
Apr 13, 2018 | 5.398 | 5.427 | 5.289 | 5.314 | 59,151 | -0.06(-1.11%) |
Apr 12, 2018 | 5.448 | 5.448 | 5.359 | 5.373 | 77,368 | -0.06(-1.19%) |
Apr 11, 2018 | 5.383 | 5.487 | 5.364 | 5.438 | 42,755 | +0.05(+0.92%) |
Apr 10, 2018 | 5.453 | 5.453 | 5.350 | 5.388 | 146,812 | -0.05(-0.91%) |
Apr 09, 2018 | 5.458 | 5.479 | 5.408 | 5.438 | 70,834 | +0.00(+0.00%) |
Apr 06, 2018 | 5.428 | 5.537 | 5.428 | 5.438 | 39,515 | -0.02(-0.45%) |
Apr 05, 2018 | 5.433 | 5.517 | 5.433 | 5.463 | 58,431 | +0.01(+0.18%) |
Apr 04, 2018 | 5.408 | 5.460 | 5.408 | 5.453 | 80,517 | +0.02(+0.46%) |
Apr 03, 2018 | 5.532 | 5.605 | 5.398 | 5.428 | 91,066 | -0.08(-1.44%) |
Apr 02, 2018 | 5.567 | 5.686 | 5.473 | 5.507 | 56,230 | -0.05(-0.98%) |
Mar 29, 2018 | 5.562 | 5.562 | 5.562 | 0 | +0.12(+2.19%) | |
Mar 28, 2018 | 5.567 | 5.567 | 5.403 | 5.443 | 88,639 | -0.10(-1.88%) |
Mar 27, 2018 | 5.537 | 5.686 | 5.502 | 5.547 | 84,422 | +0.00(+0.09%) |
Mar 26, 2018 | 5.706 | 5.706 | 5.324 | 5.542 | 209,618 | -0.08(-1.50%) |
Mar 23, 2018 | 5.775 | 5.884 | 5.547 | 5.626 | 161,853 | -0.15(-2.58%) |
Mar 22, 2018 | 5.641 | 5.874 | 5.621 | 5.775 | 245,223 | +0.08(+1.48%) |
Mar 21, 2018 | 5.948 | 5.948 | 5.621 | 5.691 | 220,445 | -0.15(-2.63%) |
Mar 20, 2018 | 5.751 | 5.927 | 5.742 | 5.844 | 454,819 | +0.11(+1.96%) |
Mar 19, 2018 | 5.690 | 5.750 | 5.657 | 5.732 | 253,399 | +0.04(+0.74%) |
Mar 16, 2018 | 5.629 | 5.732 | 5.620 | 5.690 | 187,684 | +0.05(+0.91%) |
Mar 15, 2018 | 5.634 | 5.667 | 5.601 | 5.639 | 72,043 | +0.00(+0.08%) |
Mar 14, 2018 | 5.643 | 5.662 | 5.611 | 5.634 | 73,838 | -0.01(-0.17%) |
Mar 13, 2018 | 5.625 | 5.660 | 5.564 | 5.643 | 155,634 | +0.01(+0.25%) |
Mar 12, 2018 | 5.550 | 5.676 | 5.550 | 5.629 | 113,234 | +0.09(+1.69%) |
Mar 09, 2018 | 5.494 | 5.554 | 5.494 | 5.536 | 78,066 | +0.06(+1.11%) |
Mar 08, 2018 | 5.517 | 5.536 | 5.456 | 5.475 | 59,653 | -0.05(-0.85%) |
Mar 07, 2018 | 5.489 | 5.545 | 5.461 | 5.522 | 141,112 | +0.00(+0.08%) |
Mar 06, 2018 | 5.410 | 5.545 | 5.410 | 5.517 | 225,252 | +0.14(+2.52%) |
Mar 05, 2018 | 5.255 | 5.456 | 5.246 | 5.381 | 274,406 | +0.08(+1.50%) |
Mar 02, 2018 | 5.190 | 5.344 | 5.148 | 5.302 | 123,150 | +0.04(+0.80%) |