Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.201 | 5.207 | 5.157 | 5.179 | 36,371 | -0.02(-0.32%) |
May 30, 2018 | 5.162 | 5.196 | 5.157 | 5.196 | 88,707 | +0.04(+0.87%) |
May 29, 2018 | 5.140 | 5.179 | 5.134 | 5.151 | 61,230 | -0.01(-0.11%) |
May 25, 2018 | 5.157 | 5.157 | 5.157 | 0 | -0.01(-0.22%) | |
May 24, 2018 | 5.179 | 5.179 | 5.168 | 5.168 | 43,766 | -0.01(-0.11%) |
May 23, 2018 | 5.151 | 5.184 | 5.151 | 5.173 | 70,478 | +0.00(+0.09%) |
May 22, 2018 | 5.180 | 5.180 | 5.152 | 5.169 | 41,391 | +0.01(+0.11%) |
May 21, 2018 | 5.174 | 5.174 | 5.146 | 5.163 | 38,001 | +0.01(+0.11%) |
May 18, 2018 | 5.169 | 5.169 | 5.130 | 5.158 | 51,736 | +0.00(+0.00%) |
May 17, 2018 | 5.158 | 5.208 | 5.124 | 5.158 | 45,933 | +0.01(+0.11%) |
May 16, 2018 | 5.130 | 5.163 | 5.130 | 5.152 | 54,157 | +0.02(+0.43%) |
May 15, 2018 | 5.119 | 5.135 | 5.063 | 5.130 | 37,638 | +0.02(+0.33%) |
May 14, 2018 | 5.135 | 5.152 | 5.113 | 5.113 | 27,282 | -0.01(-0.22%) |
May 11, 2018 | 5.146 | 5.146 | 5.114 | 5.124 | 8,873 | +0.00(+0.00%) |
May 10, 2018 | 5.141 | 5.141 | 5.111 | 5.124 | 13,854 | +0.01(+0.22%) |
May 09, 2018 | 5.085 | 5.124 | 5.085 | 5.113 | 26,663 | +0.03(+0.66%) |
May 08, 2018 | 5.141 | 5.141 | 5.063 | 5.080 | 29,866 | -0.04(-0.76%) |
May 07, 2018 | 5.091 | 5.119 | 5.085 | 5.119 | 19,769 | +0.04(+0.88%) |
May 04, 2018 | 5.052 | 5.074 | 5.041 | 5.074 | 70,278 | +0.02(+0.44%) |
May 03, 2018 | 5.091 | 5.091 | 5.018 | 5.052 | 32,023 | -0.03(-0.66%) |
May 02, 2018 | 5.041 | 5.085 | 5.041 | 5.085 | 32,756 | +0.03(+0.66%) |
May 01, 2018 | 5.063 | 5.063 | 5.041 | 5.052 | 16,571 | -0.01(-0.11%) |
Apr 30, 2018 | 5.063 | 5.063 | 5.035 | 5.057 | 17,067 | -0.01(-0.11%) |
Apr 27, 2018 | 5.069 | 5.069 | 5.044 | 5.063 | 20,851 | +0.03(+0.66%) |
Apr 26, 2018 | 5.035 | 5.069 | 5.017 | 5.030 | 31,297 | +0.03(+0.67%) |
Apr 25, 2018 | 4.991 | 5.007 | 4.985 | 4.996 | 74,424 | -0.03(-0.55%) |
Apr 24, 2018 | 5.069 | 5.080 | 5.024 | 5.024 | 41,605 | -0.04(-0.88%) |
Apr 23, 2018 | 5.107 | 5.113 | 5.063 | 5.069 | 24,120 | -0.05(-0.89%) |
Apr 20, 2018 | 5.131 | 5.131 | 5.076 | 5.114 | 14,462 | +0.01(+0.22%) |
Apr 19, 2018 | 5.131 | 5.131 | 5.103 | 5.103 | 66,869 | -0.03(-0.54%) |
Apr 18, 2018 | 5.120 | 5.158 | 5.087 | 5.131 | 18,865 | +0.03(+0.54%) |
Apr 17, 2018 | 5.092 | 5.156 | 5.059 | 5.103 | 77,791 | +0.06(+1.21%) |
Apr 16, 2018 | 5.042 | 5.053 | 5.003 | 5.042 | 27,158 | +0.01(+0.11%) |
Apr 13, 2018 | 5.047 | 5.047 | 5.031 | 5.036 | 27,833 | +0.01(+0.11%) |
Apr 12, 2018 | 5.031 | 5.042 | 5.025 | 5.031 | 38,037 | -0.01(-0.22%) |
Apr 11, 2018 | 5.047 | 5.053 | 5.031 | 5.042 | 43,640 | +0.00(+0.05%) |
Apr 10, 2018 | 5.031 | 5.040 | 5.025 | 5.039 | 59,733 | +0.02(+0.50%) |
Apr 09, 2018 | 4.992 | 5.020 | 4.989 | 5.014 | 26,776 | +0.00(+0.00%) |
Apr 06, 2018 | 5.003 | 5.020 | 5.003 | 5.014 | 71,569 | -0.01(-0.22%) |
Apr 05, 2018 | 5.025 | 5.025 | 5.002 | 5.025 | 23,983 | +0.01(+0.22%) |
Apr 04, 2018 | 4.998 | 5.024 | 4.973 | 5.014 | 52,132 | -0.01(-0.22%) |
Apr 03, 2018 | 4.970 | 5.047 | 4.964 | 5.025 | 35,556 | +0.04(+0.89%) |
Apr 02, 2018 | 4.970 | 4.986 | 4.970 | 4.981 | 49,970 | -0.03(-0.66%) |
Mar 29, 2018 | 5.014 | 5.014 | 5.014 | 0 | +0.03(+0.67%) | |
Mar 28, 2018 | 4.964 | 4.998 | 4.964 | 4.981 | 24,283 | +0.00(+0.00%) |
Mar 27, 2018 | 4.964 | 4.998 | 4.964 | 4.981 | 57,524 | -0.03(-0.55%) |
Mar 26, 2018 | 5.014 | 5.014 | 4.965 | 5.009 | 79,862 | -0.01(-0.22%) |
Mar 23, 2018 | 5.031 | 5.081 | 5.020 | 5.020 | 22,112 | -0.01(-0.11%) |
Mar 22, 2018 | 5.042 | 5.081 | 5.025 | 5.025 | 61,927 | -0.03(-0.68%) |
Mar 21, 2018 | 5.065 | 5.115 | 5.048 | 5.059 | 22,141 | -0.01(-0.22%) |
Mar 20, 2018 | 5.059 | 5.137 | 5.049 | 5.071 | 30,789 | +0.01(+0.22%) |
Mar 19, 2018 | 5.065 | 5.065 | 5.035 | 5.059 | 36,359 | -0.01(-0.11%) |
Mar 16, 2018 | 5.071 | 5.082 | 5.054 | 5.065 | 53,438 | -0.03(-0.54%) |
Mar 15, 2018 | 5.098 | 5.105 | 5.071 | 5.093 | 15,486 | -0.01(-0.11%) |
Mar 14, 2018 | 5.137 | 5.142 | 5.098 | 5.098 | 38,077 | -0.01(-0.11%) |
Mar 13, 2018 | 5.098 | 5.124 | 5.093 | 5.104 | 29,764 | +0.00(+0.00%) |
Mar 12, 2018 | 5.093 | 5.104 | 5.073 | 5.104 | 23,137 | +0.02(+0.33%) |
Mar 09, 2018 | 5.004 | 5.087 | 5.004 | 5.087 | 62,107 | +0.08(+1.66%) |
Mar 08, 2018 | 5.004 | 5.006 | 4.983 | 5.004 | 30,794 | +0.02(+0.33%) |
Mar 07, 2018 | 4.988 | 4.932 | 4.988 | 29,425 | +0.03(+0.56%) | |
Mar 06, 2018 | 4.938 | 4.960 | 4.916 | 4.960 | 37,922 | +0.04(+0.90%) |
Mar 05, 2018 | 4.860 | 4.921 | 4.860 | 4.916 | 109,780 | +0.01(+0.11%) |
Mar 02, 2018 | 4.883 | 4.920 | 4.883 | 4.910 | 100,003 | -0.03(-0.67%) |