Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.353 | 5.358 | 5.341 | 5.347 | 108,230 | +0.01(+0.21%) |
May 30, 2018 | 5.324 | 5.351 | 5.324 | 5.336 | 170,330 | +0.02(+0.43%) |
May 29, 2018 | 5.358 | 5.358 | 5.307 | 5.313 | 179,514 | -0.05(-0.85%) |
May 25, 2018 | 5.358 | 5.358 | 5.358 | 0 | -0.03(-0.53%) | |
May 24, 2018 | 5.387 | 5.387 | 5.370 | 5.387 | 111,826 | +0.01(+0.11%) |
May 23, 2018 | 5.375 | 5.398 | 5.364 | 5.381 | 103,813 | -0.02(-0.32%) |
May 22, 2018 | 5.392 | 5.415 | 5.381 | 5.398 | 74,530 | +0.02(+0.42%) |
May 21, 2018 | 5.375 | 5.392 | 5.375 | 5.375 | 88,398 | +0.01(+0.21%) |
May 18, 2018 | 5.381 | 5.387 | 5.364 | 5.364 | 105,651 | -0.02(-0.42%) |
May 17, 2018 | 5.364 | 5.398 | 5.353 | 5.387 | 112,520 | +0.03(+0.64%) |
May 16, 2018 | 5.375 | 5.392 | 5.347 | 5.353 | 121,057 | -0.02(-0.42%) |
May 15, 2018 | 5.392 | 5.415 | 5.365 | 5.375 | 192,365 | -0.03(-0.58%) |
May 14, 2018 | 5.429 | 5.435 | 5.407 | 5.407 | 122,552 | -0.02(-0.31%) |
May 11, 2018 | 5.395 | 5.435 | 5.385 | 5.423 | 106,815 | +0.03(+0.63%) |
May 10, 2018 | 5.367 | 5.407 | 5.367 | 5.390 | 182,411 | +0.00(+0.00%) |
May 09, 2018 | 5.401 | 5.401 | 5.378 | 5.390 | 201,639 | +0.00(+0.00%) |
May 08, 2018 | 5.361 | 5.390 | 5.350 | 5.390 | 99,688 | +0.03(+0.63%) |
May 07, 2018 | 5.328 | 5.361 | 5.328 | 5.356 | 163,514 | +0.02(+0.42%) |
May 04, 2018 | 5.356 | 5.356 | 5.328 | 5.333 | 119,202 | -0.02(-0.32%) |
May 03, 2018 | 5.367 | 5.367 | 5.350 | 5.350 | 119,641 | -0.01(-0.21%) |
May 02, 2018 | 5.378 | 5.378 | 5.345 | 5.361 | 152,657 | -0.02(-0.42%) |
May 01, 2018 | 5.350 | 5.384 | 5.350 | 5.384 | 184,637 | +0.03(+0.53%) |
Apr 30, 2018 | 5.333 | 5.356 | 5.333 | 5.356 | 259,974 | +0.03(+0.64%) |
Apr 27, 2018 | 5.345 | 5.345 | 5.316 | 5.322 | 94,963 | -0.02(-0.42%) |
Apr 26, 2018 | 5.361 | 5.361 | 5.333 | 5.345 | 149,609 | +0.02(+0.32%) |
Apr 25, 2018 | 5.328 | 5.328 | 5.311 | 5.328 | 151,724 | +0.00(+0.00%) |
Apr 24, 2018 | 5.333 | 5.333 | 5.316 | 5.328 | 191,282 | +0.01(+0.11%) |
Apr 23, 2018 | 5.288 | 5.322 | 5.283 | 5.322 | 250,100 | +0.03(+0.64%) |
Apr 20, 2018 | 5.316 | 5.316 | 5.283 | 5.288 | 81,096 | -0.03(-0.53%) |
Apr 19, 2018 | 5.316 | 5.322 | 5.305 | 5.316 | 92,260 | +0.00(+0.00%) |
Apr 18, 2018 | 5.350 | 5.356 | 5.316 | 5.316 | 217,026 | -0.03(-0.53%) |
Apr 17, 2018 | 5.367 | 5.373 | 5.345 | 5.345 | 225,895 | -0.01(-0.16%) |
Apr 16, 2018 | 5.336 | 5.353 | 5.331 | 5.353 | 131,210 | +0.03(+0.63%) |
Apr 13, 2018 | 5.297 | 5.334 | 5.297 | 5.319 | 262,236 | +0.03(+0.53%) |
Apr 12, 2018 | 5.275 | 5.308 | 5.275 | 5.291 | 250,106 | +0.01(+0.21%) |
Apr 11, 2018 | 5.269 | 5.280 | 5.263 | 5.280 | 194,699 | +0.02(+0.32%) |
Apr 10, 2018 | 5.269 | 5.291 | 5.263 | 5.263 | 248,699 | -0.01(-0.11%) |
Apr 09, 2018 | 5.269 | 5.269 | 5.258 | 5.269 | 150,014 | +0.01(+0.11%) |
Apr 06, 2018 | 5.263 | 5.269 | 5.252 | 5.263 | 194,881 | +0.01(+0.11%) |
Apr 05, 2018 | 5.247 | 5.269 | 5.247 | 5.258 | 219,642 | +0.01(+0.11%) |
Apr 04, 2018 | 5.235 | 5.263 | 5.213 | 5.252 | 172,127 | -0.01(-0.11%) |
Apr 03, 2018 | 5.219 | 5.258 | 5.219 | 5.258 | 150,798 | +0.04(+0.86%) |
Apr 02, 2018 | 5.252 | 5.263 | 5.213 | 5.213 | 173,511 | -0.04(-0.85%) |
Mar 29, 2018 | 5.258 | 5.258 | 5.258 | 0 | +0.01(+0.21%) | |
Mar 28, 2018 | 5.230 | 5.247 | 5.202 | 5.247 | 120,730 | +0.02(+0.43%) |
Mar 27, 2018 | 5.235 | 5.247 | 5.213 | 5.224 | 130,985 | -0.02(-0.43%) |
Mar 26, 2018 | 5.224 | 5.247 | 5.213 | 5.247 | 97,658 | +0.03(+0.54%) |
Mar 23, 2018 | 5.235 | 5.241 | 5.207 | 5.219 | 185,385 | +0.00(+0.00%) |
Mar 22, 2018 | 5.230 | 5.235 | 5.202 | 5.219 | 146,940 | -0.02(-0.43%) |
Mar 21, 2018 | 5.269 | 5.269 | 5.213 | 5.241 | 314,147 | -0.03(-0.53%) |
Mar 20, 2018 | 5.269 | 5.269 | 5.258 | 5.269 | 110,745 | +0.00(+0.00%) |
Mar 19, 2018 | 5.303 | 5.303 | 5.241 | 5.269 | 130,185 | -0.04(-0.84%) |
Mar 16, 2018 | 5.308 | 5.314 | 5.291 | 5.314 | 113,465 | -0.01(-0.21%) |
Mar 15, 2018 | 5.319 | 5.325 | 5.303 | 5.325 | 136,764 | +0.01(+0.11%) |
Mar 14, 2018 | 5.319 | 5.319 | 5.292 | 5.319 | 117,090 | +0.01(+0.21%) |
Mar 13, 2018 | 5.325 | 5.325 | 5.293 | 5.308 | 132,087 | -0.01(-0.16%) |
Mar 12, 2018 | 5.311 | 5.339 | 5.294 | 5.317 | 284,845 | -0.01(-0.10%) |
Mar 09, 2018 | 5.289 | 5.322 | 5.289 | 5.322 | 214,412 | +0.02(+0.31%) |
Mar 08, 2018 | 5.294 | 5.311 | 5.276 | 5.306 | 147,153 | +0.02(+0.32%) |
Mar 07, 2018 | 5.289 | 5.265 | 5.289 | 160,837 | +0.01(+0.11%) | |
Mar 06, 2018 | 5.283 | 5.306 | 5.272 | 5.283 | 198,518 | +0.01(+0.11%) |
Mar 05, 2018 | 5.261 | 5.278 | 5.239 | 5.278 | 197,112 | +0.02(+0.32%) |
Mar 02, 2018 | 5.300 | 5.300 | 5.261 | 5.261 | 381,856 | -0.06(-1.05%) |