Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.957 | 3.999 | 3.819 | 3.819 | 58,723 | -0.09(-2.35%) |
May 30, 2018 | 4.003 | 4.049 | 3.911 | 3.911 | 33,436 | -0.05(-1.16%) |
May 29, 2018 | 4.187 | 4.187 | 3.911 | 3.957 | 47,870 | -0.23(-5.49%) |
May 25, 2018 | 4.187 | 4.187 | 4.187 | 0 | -0.14(-3.19%) | |
May 24, 2018 | 4.463 | 4.463 | 4.256 | 4.325 | 99,941 | -0.14(-3.09%) |
May 23, 2018 | 4.463 | 4.647 | 4.417 | 4.463 | 111,519 | +0.00(+0.00%) |
May 22, 2018 | 4.507 | 4.552 | 4.463 | 4.463 | 77,073 | -0.04(-0.98%) |
May 21, 2018 | 4.375 | 4.552 | 4.375 | 4.507 | 87,265 | +0.13(+3.03%) |
May 18, 2018 | 4.419 | 4.419 | 4.331 | 4.375 | 46,771 | +0.00(+0.00%) |
May 17, 2018 | 4.419 | 4.507 | 4.331 | 4.375 | 55,057 | +0.00(+0.00%) |
May 16, 2018 | 4.552 | 4.552 | 4.331 | 4.375 | 94,282 | -0.18(-3.88%) |
May 15, 2018 | 4.640 | 4.662 | 4.552 | 4.552 | 124,620 | -0.09(-1.90%) |
May 14, 2018 | 4.728 | 4.728 | 4.640 | 4.640 | 54,331 | -0.04(-0.94%) |
May 11, 2018 | 4.773 | 4.812 | 4.684 | 4.684 | 100,784 | -0.09(-1.85%) |
May 10, 2018 | 4.773 | 4.861 | 4.773 | 4.773 | 49,739 | -0.04(-0.92%) |
May 09, 2018 | 5.038 | 5.038 | 4.773 | 4.817 | 117,570 | -0.22(-4.39%) |
May 08, 2018 | 5.038 | 5.038 | 4.949 | 5.038 | 7,207 | +0.04(+0.88%) |
May 07, 2018 | 5.082 | 5.082 | 4.905 | 4.994 | 7,471 | -0.04(-0.88%) |
May 04, 2018 | 4.949 | 5.126 | 4.949 | 5.038 | 31,285 | +0.04(+0.88%) |
May 03, 2018 | 4.949 | 4.994 | 4.949 | 4.994 | 2,325 | +0.00(+0.00%) |
May 02, 2018 | 4.905 | 5.038 | 4.885 | 4.994 | 5,615 | +0.04(+0.89%) |
May 01, 2018 | 5.082 | 5.082 | 4.861 | 4.949 | 9,043 | -0.09(-1.75%) |
Apr 30, 2018 | 4.994 | 5.091 | 4.994 | 5.038 | 5,452 | +0.09(+1.79%) |
Apr 27, 2018 | 4.861 | 4.994 | 4.861 | 4.949 | 19,787 | +0.04(+0.90%) |
Apr 26, 2018 | 4.861 | 4.949 | 4.861 | 4.905 | 3,354 | +0.04(+0.91%) |
Apr 25, 2018 | 4.905 | 4.949 | 4.861 | 4.861 | 7,667 | -0.13(-2.65%) |
Apr 24, 2018 | 5.017 | 5.082 | 4.905 | 4.994 | 9,946 | +0.00(+0.00%) |
Apr 23, 2018 | 4.994 | 5.038 | 4.994 | 4.994 | 7,960 | +0.04(+0.89%) |
Apr 20, 2018 | 4.861 | 5.038 | 4.861 | 4.949 | 13,526 | +0.04(+0.90%) |
Apr 19, 2018 | 4.949 | 4.949 | 4.861 | 4.905 | 46,873 | +0.00(+0.00%) |
Apr 18, 2018 | 4.861 | 4.905 | 4.861 | 4.905 | 8,437 | +0.04(+0.91%) |
Apr 17, 2018 | 4.949 | 4.949 | 4.817 | 4.861 | 14,555 | -0.04(-0.90%) |
Apr 16, 2018 | 4.861 | 4.905 | 4.817 | 4.905 | 9,507 | +0.09(+1.83%) |
Apr 13, 2018 | 4.861 | 4.905 | 4.817 | 4.817 | 13,661 | +0.00(+0.00%) |
Apr 12, 2018 | 4.905 | 4.905 | 4.817 | 4.817 | 14,687 | -0.04(-0.91%) |
Apr 11, 2018 | 4.905 | 4.949 | 4.861 | 4.861 | 59,251 | -0.04(-0.90%) |
Apr 10, 2018 | 4.994 | 4.994 | 4.861 | 4.905 | 47,825 | -0.09(-1.77%) |
Apr 09, 2018 | 5.259 | 5.259 | 4.949 | 4.994 | 55,042 | -0.27(-5.04%) |
Apr 06, 2018 | 5.259 | 5.281 | 5.214 | 5.259 | 40,340 | +0.00(+0.00%) |
Apr 05, 2018 | 5.259 | 5.303 | 5.214 | 5.259 | 8,353 | +0.00(+0.00%) |
Apr 04, 2018 | 5.214 | 5.303 | 5.214 | 5.259 | 40,281 | +0.04(+0.85%) |
Apr 03, 2018 | 4.994 | 5.303 | 4.949 | 5.214 | 115,131 | +0.22(+4.42%) |
Apr 02, 2018 | 5.038 | 5.082 | 4.994 | 4.994 | 21,821 | -0.04(-0.88%) |
Mar 29, 2018 | 5.038 | 5.038 | 5.038 | 0 | -0.62(-10.94%) | |
Mar 28, 2018 | 5.568 | 5.701 | 5.568 | 5.656 | 10,497 | +0.09(+1.59%) |
Mar 27, 2018 | 5.745 | 5.922 | 5.524 | 5.568 | 32,111 | -0.13(-2.33%) |
Mar 26, 2018 | 5.656 | 5.789 | 5.656 | 5.701 | 13,573 | +0.04(+0.78%) |
Mar 23, 2018 | 5.612 | 5.789 | 5.612 | 5.656 | 16,931 | +0.00(+0.00%) |
Mar 22, 2018 | 5.568 | 5.829 | 5.568 | 5.656 | 90,145 | +0.04(+0.79%) |
Mar 21, 2018 | 5.789 | 5.833 | 5.612 | 5.612 | 25,923 | -0.13(-2.31%) |
Mar 20, 2018 | 6.231 | 6.231 | 5.745 | 5.745 | 27,407 | -0.53(-8.45%) |
Mar 19, 2018 | 5.833 | 6.275 | 5.833 | 6.275 | 46,179 | +0.35(+5.97%) |
Mar 16, 2018 | 5.833 | 5.922 | 5.789 | 5.922 | 37,945 | +0.04(+0.75%) |
Mar 15, 2018 | 5.922 | 5.922 | 5.833 | 5.877 | 6,890 | +0.00(+0.00%) |
Mar 14, 2018 | 5.656 | 5.966 | 5.568 | 5.877 | 50,140 | +0.27(+4.72%) |
Mar 13, 2018 | 5.568 | 5.652 | 5.480 | 5.612 | 50,764 | +0.04(+0.79%) |
Mar 12, 2018 | 5.435 | 5.568 | 5.435 | 5.568 | 16,785 | +0.09(+1.61%) |
Mar 09, 2018 | 5.524 | 5.524 | 5.435 | 5.480 | 5,742 | +0.00(+0.00%) |
Mar 08, 2018 | 5.480 | 5.547 | 5.307 | 5.480 | 12,777 | +0.00(+0.00%) |
Mar 07, 2018 | 5.524 | 5.480 | 11,957 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.391 | 5.480 | 5.391 | 5.480 | 2,479 | +0.09(+1.64%) |
Mar 05, 2018 | 5.214 | 5.391 | 5.170 | 5.391 | 6,741 | +0.13(+2.52%) |
Mar 02, 2018 | 5.214 | 5.259 | 5.214 | 5.259 | 3,194 | +0.00(+0.00%) |