Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.200 | 4.600 | 4.200 | 4.400 | 132,921 | +0.20(+4.76%) |
May 30, 2018 | 4.300 | 4.350 | 4.200 | 4.200 | 122,808 | -0.10(-2.33%) |
May 29, 2018 | 4.400 | 4.400 | 4.200 | 4.300 | 73,476 | -0.03(-0.58%) |
May 25, 2018 | 4.325 | 4.325 | 4.325 | 0 | -0.12(-2.81%) | |
May 24, 2018 | 4.250 | 4.500 | 4.200 | 4.450 | 126,172 | +0.15(+3.49%) |
May 23, 2018 | 4.400 | 4.475 | 4.200 | 4.300 | 103,589 | -0.15(-3.37%) |
May 22, 2018 | 4.600 | 4.600 | 4.400 | 4.450 | 99,566 | -0.15(-3.26%) |
May 21, 2018 | 4.800 | 4.800 | 4.550 | 4.600 | 98,278 | -0.20(-4.17%) |
May 18, 2018 | 4.600 | 4.800 | 4.550 | 4.800 | 102,696 | +0.20(+4.35%) |
May 17, 2018 | 4.600 | 4.700 | 4.550 | 4.600 | 89,428 | +0.00(+0.00%) |
May 16, 2018 | 4.850 | 4.900 | 4.550 | 4.600 | 117,083 | -0.20(-4.17%) |
May 15, 2018 | 4.850 | 4.950 | 4.800 | 4.800 | 66,170 | -0.10(-2.04%) |
May 14, 2018 | 4.850 | 5.000 | 4.800 | 4.900 | 70,303 | +0.00(+0.00%) |
May 11, 2018 | 4.900 | 5.000 | 4.800 | 4.900 | 86,072 | -0.05(-1.01%) |
May 10, 2018 | 4.750 | 5.000 | 4.750 | 4.950 | 83,184 | +0.20(+4.21%) |
May 09, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 121,668 | -0.10(-2.06%) |
May 08, 2018 | 4.800 | 4.995 | 4.800 | 4.850 | 126,887 | +0.00(+0.00%) |
May 07, 2018 | 4.650 | 4.950 | 4.641 | 4.850 | 212,374 | -0.15(-3.00%) |
May 04, 2018 | 5.550 | 5.550 | 4.605 | 5.000 | 217,729 | -0.50(-9.09%) |
May 03, 2018 | 5.650 | 5.750 | 5.500 | 5.500 | 98,835 | -0.20(-3.51%) |
May 02, 2018 | 5.650 | 5.750 | 5.600 | 5.700 | 137,831 | +0.03(+0.44%) |
May 01, 2018 | 5.750 | 5.750 | 5.525 | 5.675 | 168,024 | -0.08(-1.30%) |
Apr 30, 2018 | 5.900 | 5.950 | 5.700 | 5.750 | 106,370 | -0.15(-2.54%) |
Apr 27, 2018 | 5.800 | 6.050 | 5.700 | 5.900 | 128,702 | +0.05(+0.85%) |
Apr 26, 2018 | 5.850 | 5.875 | 5.725 | 5.850 | 77,622 | +0.05(+0.86%) |
Apr 25, 2018 | 5.800 | 5.950 | 5.700 | 5.800 | 176,322 | +0.00(+0.00%) |
Apr 24, 2018 | 5.900 | 6.000 | 5.700 | 5.800 | 114,957 | -0.15(-2.52%) |
Apr 23, 2018 | 5.950 | 6.150 | 5.800 | 5.950 | 315,576 | +0.20(+3.48%) |
Apr 20, 2018 | 5.700 | 5.800 | 5.650 | 5.750 | 94,092 | +0.05(+0.88%) |
Apr 19, 2018 | 5.900 | 5.900 | 5.555 | 5.700 | 121,871 | -0.15(-2.56%) |
Apr 18, 2018 | 5.900 | 5.900 | 5.550 | 5.850 | 160,079 | -0.05(-0.85%) |
Apr 17, 2018 | 5.950 | 6.050 | 5.800 | 5.900 | 131,015 | +0.05(+0.85%) |
Apr 16, 2018 | 5.600 | 6.000 | 5.450 | 5.850 | 244,114 | +0.25(+4.46%) |
Apr 13, 2018 | 5.550 | 5.700 | 5.450 | 5.600 | 101,371 | +0.05(+0.90%) |
Apr 12, 2018 | 5.700 | 5.975 | 5.450 | 5.550 | 195,373 | -0.10(-1.77%) |
Apr 11, 2018 | 5.300 | 5.650 | 5.300 | 5.650 | 276,266 | +0.40(+7.62%) |
Apr 10, 2018 | 5.100 | 5.250 | 5.000 | 5.250 | 230,162 | +0.20(+3.96%) |
Apr 09, 2018 | 5.000 | 5.100 | 4.950 | 5.050 | 99,743 | +0.05(+1.00%) |
Apr 06, 2018 | 4.900 | 5.050 | 4.850 | 5.000 | 125,052 | +0.10(+2.04%) |
Apr 05, 2018 | 4.950 | 5.000 | 4.800 | 4.900 | 96,247 | -0.10(-2.00%) |
Apr 04, 2018 | 5.100 | 5.250 | 4.950 | 5.000 | 191,072 | -0.15(-2.91%) |
Apr 03, 2018 | 5.000 | 5.400 | 4.850 | 5.150 | 266,104 | +0.15(+3.00%) |
Apr 02, 2018 | 5.000 | 5.050 | 4.850 | 5.000 | 122,142 | +0.00(+0.00%) |
Mar 29, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.150 | 5.150 | 4.900 | 5.000 | 138,096 | -0.15(-2.91%) |
Mar 27, 2018 | 4.950 | 5.150 | 4.950 | 5.150 | 188,529 | +0.15(+3.00%) |
Mar 26, 2018 | 5.050 | 5.070 | 4.950 | 5.000 | 103,551 | +0.05(+1.01%) |
Mar 23, 2018 | 4.850 | 5.200 | 4.800 | 4.950 | 161,469 | +0.05(+1.02%) |
Mar 22, 2018 | 4.800 | 4.900 | 4.800 | 4.900 | 84,701 | +0.10(+2.08%) |
Mar 21, 2018 | 4.400 | 4.850 | 4.400 | 4.800 | 243,596 | +0.45(+10.34%) |
Mar 20, 2018 | 4.355 | 4.450 | 4.350 | 4.350 | 148,232 | +0.00(+0.00%) |
Mar 19, 2018 | 4.350 | 4.450 | 4.300 | 4.350 | 70,616 | -0.05(-1.14%) |
Mar 16, 2018 | 4.400 | 4.455 | 4.200 | 4.400 | 145,978 | +0.00(+0.00%) |
Mar 15, 2018 | 4.695 | 4.695 | 4.400 | 4.400 | 123,918 | -0.15(-3.30%) |
Mar 14, 2018 | 4.700 | 4.700 | 4.550 | 4.550 | 98,806 | -0.20(-4.21%) |
Mar 13, 2018 | 4.850 | 4.900 | 4.550 | 4.750 | 117,331 | -0.05(-1.04%) |
Mar 12, 2018 | 4.600 | 4.850 | 4.550 | 4.800 | 144,131 | +0.20(+4.35%) |
Mar 09, 2018 | 4.550 | 4.650 | 4.500 | 4.600 | 185,697 | +0.10(+2.22%) |
Mar 08, 2018 | 4.550 | 4.700 | 4.450 | 4.500 | 158,807 | -0.05(-1.10%) |
Mar 07, 2018 | 4.750 | 4.750 | 4.500 | 4.550 | 263,605 | -0.17(-3.70%) |
Mar 06, 2018 | 4.750 | 4.800 | 4.700 | 4.725 | 105,979 | -0.03(-0.53%) |
Mar 05, 2018 | 4.750 | 4.825 | 4.700 | 4.750 | 57,554 | +0.00(+0.00%) |
Mar 02, 2018 | 4.800 | 5.200 | 4.349 | 4.750 | 153,283 | -0.05(-1.04%) |