Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.709 | 5.709 | 5.597 | 5.631 | 227,842 | -0.08(-1.37%) |
May 30, 2018 | 5.675 | 5.709 | 5.631 | 5.709 | 328,269 | +0.07(+1.30%) |
May 29, 2018 | 5.606 | 5.687 | 5.606 | 5.636 | 214,586 | +0.01(+0.17%) |
May 25, 2018 | 5.626 | 5.626 | 5.626 | 0 | +0.06(+1.14%) | |
May 24, 2018 | 5.572 | 5.587 | 5.504 | 5.563 | 250,744 | -0.01(-0.17%) |
May 23, 2018 | 5.528 | 5.611 | 5.519 | 5.572 | 259,900 | +0.06(+1.06%) |
May 22, 2018 | 5.514 | 5.528 | 5.475 | 5.514 | 203,877 | +0.01(+0.27%) |
May 21, 2018 | 5.465 | 5.514 | 5.441 | 5.499 | 216,660 | +0.07(+1.35%) |
May 18, 2018 | 5.446 | 5.465 | 5.407 | 5.426 | 171,676 | +0.00(+0.00%) |
May 17, 2018 | 5.426 | 5.460 | 5.377 | 5.426 | 236,572 | -0.02(-0.45%) |
May 16, 2018 | 5.475 | 5.480 | 5.436 | 5.451 | 338,386 | -0.01(-0.27%) |
May 15, 2018 | 5.455 | 5.490 | 5.451 | 5.465 | 211,123 | -0.02(-0.36%) |
May 14, 2018 | 5.480 | 5.499 | 5.451 | 5.485 | 294,444 | +0.03(+0.54%) |
May 11, 2018 | 5.314 | 5.470 | 5.314 | 5.455 | 782,583 | +0.16(+3.04%) |
May 10, 2018 | 5.285 | 5.358 | 5.261 | 5.295 | 404,015 | +0.02(+0.46%) |
May 09, 2018 | 5.358 | 5.363 | 5.236 | 5.270 | 352,271 | -0.05(-1.01%) |
May 08, 2018 | 5.441 | 5.455 | 5.315 | 5.324 | 320,351 | -0.14(-2.50%) |
May 07, 2018 | 5.451 | 5.490 | 5.436 | 5.460 | 251,873 | -0.06(-1.06%) |
May 04, 2018 | 5.358 | 5.585 | 5.358 | 5.519 | 409,895 | +0.03(+0.53%) |
May 03, 2018 | 5.519 | 5.519 | 5.419 | 5.490 | 181,832 | -0.01(-0.27%) |
May 02, 2018 | 5.533 | 5.538 | 5.480 | 5.504 | 147,888 | -0.02(-0.35%) |
May 01, 2018 | 5.533 | 5.538 | 5.436 | 5.524 | 147,362 | -0.01(-0.26%) |
Apr 30, 2018 | 5.582 | 5.591 | 5.528 | 5.538 | 113,208 | -0.03(-0.52%) |
Apr 27, 2018 | 5.543 | 5.587 | 5.504 | 5.567 | 135,083 | +0.01(+0.26%) |
Apr 26, 2018 | 5.485 | 5.553 | 5.441 | 5.553 | 171,058 | +0.09(+1.60%) |
Apr 25, 2018 | 5.441 | 5.475 | 5.387 | 5.465 | 155,080 | +0.02(+0.36%) |
Apr 24, 2018 | 5.421 | 5.470 | 5.382 | 5.446 | 215,350 | +0.04(+0.81%) |
Apr 23, 2018 | 5.343 | 5.416 | 5.319 | 5.402 | 150,854 | +0.09(+1.74%) |
Apr 20, 2018 | 5.309 | 5.358 | 5.304 | 5.309 | 158,615 | +0.00(+0.00%) |
Apr 19, 2018 | 5.334 | 5.358 | 5.290 | 5.309 | 142,480 | -0.03(-0.55%) |
Apr 18, 2018 | 5.339 | 5.358 | 5.339 | 5.339 | 159,541 | +0.01(+0.27%) |
Apr 17, 2018 | 5.290 | 5.343 | 5.270 | 5.324 | 131,259 | +0.04(+0.83%) |
Apr 16, 2018 | 5.285 | 5.304 | 5.241 | 5.280 | 95,206 | +0.02(+0.37%) |
Apr 13, 2018 | 5.314 | 5.317 | 5.226 | 5.261 | 143,158 | -0.05(-1.01%) |
Apr 12, 2018 | 5.363 | 5.368 | 5.295 | 5.314 | 154,150 | -0.03(-0.55%) |
Apr 11, 2018 | 5.309 | 5.387 | 5.309 | 5.343 | 205,173 | +0.01(+0.18%) |
Apr 10, 2018 | 5.387 | 5.387 | 5.317 | 5.334 | 366,823 | -0.01(-0.27%) |
Apr 09, 2018 | 5.407 | 5.407 | 5.341 | 5.348 | 242,033 | -0.02(-0.45%) |
Apr 06, 2018 | 5.382 | 5.419 | 5.348 | 5.373 | 140,474 | -0.03(-0.54%) |
Apr 05, 2018 | 5.407 | 5.416 | 5.367 | 5.402 | 144,219 | +0.00(+0.09%) |
Apr 04, 2018 | 5.368 | 5.416 | 5.358 | 5.397 | 140,750 | -0.01(-0.18%) |
Apr 03, 2018 | 5.285 | 5.490 | 5.285 | 5.407 | 473,852 | +0.14(+2.59%) |
Apr 02, 2018 | 5.373 | 5.373 | 5.197 | 5.270 | 335,459 | -0.07(-1.28%) |
Mar 29, 2018 | 5.339 | 5.339 | 5.339 | 0 | +0.03(+0.64%) | |
Mar 28, 2018 | 5.300 | 5.358 | 5.280 | 5.304 | 397,763 | +0.00(+0.09%) |
Mar 27, 2018 | 5.347 | 5.361 | 5.285 | 5.300 | 438,562 | -0.05(-0.88%) |
Mar 26, 2018 | 5.304 | 5.370 | 5.290 | 5.347 | 373,024 | +0.07(+1.34%) |
Mar 23, 2018 | 5.333 | 5.413 | 5.271 | 5.276 | 264,922 | -0.06(-1.06%) |
Mar 22, 2018 | 5.342 | 5.413 | 5.328 | 5.333 | 223,571 | -0.03(-0.53%) |
Mar 21, 2018 | 5.323 | 5.413 | 5.323 | 5.361 | 269,329 | +0.04(+0.71%) |
Mar 20, 2018 | 5.398 | 5.398 | 5.323 | 5.323 | 269,195 | -0.05(-0.88%) |
Mar 19, 2018 | 5.375 | 5.394 | 5.318 | 5.370 | 352,217 | -0.01(-0.26%) |
Mar 16, 2018 | 5.380 | 5.436 | 5.363 | 5.384 | 266,440 | +0.02(+0.44%) |
Mar 15, 2018 | 5.427 | 5.427 | 5.361 | 5.361 | 216,182 | -0.08(-1.39%) |
Mar 14, 2018 | 5.436 | 5.488 | 5.431 | 5.436 | 248,340 | +0.03(+0.61%) |
Mar 13, 2018 | 5.417 | 5.441 | 5.394 | 5.403 | 176,145 | +0.01(+0.17%) |
Mar 12, 2018 | 5.276 | 5.413 | 5.260 | 5.394 | 272,574 | +0.12(+2.23%) |
Mar 09, 2018 | 5.243 | 5.318 | 5.186 | 5.276 | 417,950 | +0.08(+1.54%) |
Mar 08, 2018 | 5.144 | 5.224 | 5.111 | 5.196 | 162,587 | +0.06(+1.19%) |
Mar 07, 2018 | 5.163 | 5.135 | 151,221 | +0.01(+0.28%) | ||
Mar 06, 2018 | 5.073 | 5.144 | 5.012 | 5.121 | 265,622 | +0.04(+0.74%) |
Mar 05, 2018 | 5.017 | 5.149 | 5.017 | 5.083 | 158,229 | +0.06(+1.12%) |
Mar 02, 2018 | 5.007 | 5.059 | 4.989 | 5.026 | 148,945 | +0.00(+0.00%) |