Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.410 | 5.450 | 5.133 | 5.180 | 267,851 | -0.22(-4.07%) |
May 30, 2018 | 5.310 | 5.510 | 5.279 | 5.400 | 869,013 | +0.13(+2.47%) |
May 29, 2018 | 5.150 | 5.320 | 5.070 | 5.270 | 604,494 | +0.12(+2.33%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.05(+0.98%) | |
May 24, 2018 | 5.260 | 5.260 | 4.821 | 5.100 | 1,000,126 | +0.40(+8.51%) |
May 23, 2018 | 4.520 | 4.760 | 4.520 | 4.700 | 499,583 | +0.20(+4.44%) |
May 22, 2018 | 4.650 | 4.715 | 4.480 | 4.500 | 422,857 | -0.15(-3.23%) |
May 21, 2018 | 4.710 | 4.780 | 4.605 | 4.650 | 268,551 | -0.03(-0.64%) |
May 18, 2018 | 4.910 | 4.910 | 4.570 | 4.680 | 350,332 | -0.21(-4.29%) |
May 17, 2018 | 4.760 | 4.950 | 4.760 | 4.890 | 411,406 | +0.14(+2.95%) |
May 16, 2018 | 4.630 | 4.800 | 4.530 | 4.750 | 666,828 | +0.15(+3.26%) |
May 15, 2018 | 4.600 | 4.650 | 4.550 | 4.600 | 396,783 | -0.01(-0.22%) |
May 14, 2018 | 4.650 | 4.660 | 4.510 | 4.610 | 466,559 | -0.02(-0.43%) |
May 11, 2018 | 4.490 | 4.680 | 4.470 | 4.630 | 395,689 | +0.13(+2.89%) |
May 10, 2018 | 4.580 | 4.620 | 4.470 | 4.500 | 293,479 | -0.08(-1.75%) |
May 09, 2018 | 4.400 | 4.640 | 4.390 | 4.580 | 624,415 | +0.17(+3.85%) |
May 08, 2018 | 4.660 | 4.690 | 4.270 | 4.410 | 562,655 | -0.24(-5.16%) |
May 07, 2018 | 4.970 | 4.980 | 4.560 | 4.650 | 599,501 | -0.30(-6.06%) |
May 04, 2018 | 4.880 | 4.970 | 4.840 | 4.950 | 169,705 | +0.08(+1.64%) |
May 03, 2018 | 5.130 | 5.200 | 4.860 | 4.870 | 158,121 | -0.26(-5.07%) |
May 02, 2018 | 5.110 | 5.240 | 5.020 | 5.130 | 219,405 | +0.03(+0.59%) |
May 01, 2018 | 5.000 | 5.130 | 4.840 | 5.100 | 307,584 | +0.11(+2.20%) |
Apr 30, 2018 | 5.150 | 5.300 | 4.950 | 4.990 | 309,202 | -0.14(-2.73%) |
Apr 27, 2018 | 5.240 | 5.280 | 5.025 | 5.130 | 324,696 | -0.10(-1.91%) |
Apr 26, 2018 | 5.070 | 5.270 | 5.050 | 5.230 | 338,906 | +0.19(+3.77%) |
Apr 25, 2018 | 5.090 | 5.099 | 4.720 | 5.040 | 672,504 | -0.15(-2.89%) |
Apr 24, 2018 | 5.130 | 5.340 | 5.090 | 5.190 | 524,767 | +0.05(+0.97%) |
Apr 23, 2018 | 4.940 | 5.260 | 4.900 | 5.140 | 621,662 | +0.18(+3.63%) |
Apr 20, 2018 | 4.870 | 5.005 | 4.800 | 4.960 | 232,154 | +0.08(+1.64%) |
Apr 19, 2018 | 4.940 | 4.990 | 4.760 | 4.880 | 165,331 | -0.05(-1.01%) |
Apr 18, 2018 | 4.890 | 5.040 | 4.890 | 4.930 | 170,959 | +0.04(+0.82%) |
Apr 17, 2018 | 5.010 | 5.020 | 4.810 | 4.890 | 366,356 | -0.10(-2.00%) |
Apr 16, 2018 | 5.000 | 5.050 | 4.900 | 4.990 | 205,699 | +0.00(+0.00%) |
Apr 13, 2018 | 5.090 | 5.140 | 4.880 | 4.990 | 277,848 | -0.10(-1.96%) |
Apr 12, 2018 | 4.940 | 5.190 | 4.793 | 5.090 | 481,727 | +0.19(+3.88%) |
Apr 11, 2018 | 4.870 | 4.980 | 4.485 | 4.900 | 258,673 | +0.01(+0.20%) |
Apr 10, 2018 | 4.940 | 5.010 | 4.840 | 4.890 | 455,313 | -0.02(-0.41%) |
Apr 09, 2018 | 5.010 | 5.010 | 4.839 | 4.910 | 405,361 | -0.08(-1.60%) |
Apr 06, 2018 | 4.790 | 5.050 | 4.720 | 4.990 | 745,175 | +0.19(+3.96%) |
Apr 05, 2018 | 4.600 | 4.840 | 4.520 | 4.800 | 795,066 | +0.21(+4.58%) |
Apr 04, 2018 | 4.200 | 4.620 | 4.200 | 4.590 | 753,677 | +0.35(+8.25%) |
Apr 03, 2018 | 3.990 | 4.500 | 3.990 | 4.240 | 952,145 | +0.25(+6.27%) |
Apr 02, 2018 | 4.070 | 4.250 | 3.900 | 3.990 | 810,188 | -0.09(-2.21%) |
Mar 29, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.06(-1.45%) | |
Mar 28, 2018 | 3.830 | 4.225 | 3.830 | 4.140 | 3,467,740 | +0.33(+8.66%) |
Mar 27, 2018 | 3.800 | 3.950 | 3.750 | 3.810 | 1,418,056 | +0.04(+1.06%) |
Mar 26, 2018 | 3.770 | 3.880 | 3.750 | 3.770 | 900,235 | +0.06(+1.62%) |
Mar 23, 2018 | 3.820 | 3.890 | 3.670 | 3.710 | 783,851 | -0.12(-3.13%) |
Mar 22, 2018 | 3.820 | 3.900 | 3.720 | 3.830 | 542,823 | +0.01(+0.26%) |
Mar 21, 2018 | 3.820 | 3.920 | 3.760 | 3.820 | 414,195 | -0.01(-0.26%) |
Mar 20, 2018 | 3.940 | 3.960 | 3.800 | 3.830 | 623,490 | -0.09(-2.30%) |
Mar 19, 2018 | 4.040 | 4.050 | 3.850 | 3.920 | 521,057 | -0.12(-2.97%) |
Mar 16, 2018 | 4.020 | 4.130 | 3.980 | 4.040 | 714,244 | +0.03(+0.75%) |
Mar 15, 2018 | 4.570 | 4.600 | 3.830 | 4.010 | 2,038,126 | -0.74(-15.58%) |
Mar 14, 2018 | 4.850 | 4.860 | 4.700 | 4.750 | 210,527 | -0.10(-2.06%) |
Mar 13, 2018 | 4.730 | 4.965 | 4.700 | 4.850 | 271,554 | +0.10(+2.11%) |
Mar 12, 2018 | 4.750 | 4.850 | 4.720 | 4.750 | 316,783 | -0.01(-0.21%) |
Mar 09, 2018 | 4.880 | 4.950 | 4.700 | 4.760 | 313,179 | -0.10(-2.06%) |
Mar 08, 2018 | 5.110 | 5.110 | 4.850 | 4.860 | 204,124 | -0.23(-4.52%) |
Mar 07, 2018 | 5.000 | 5.110 | 4.896 | 5.090 | 354,823 | +0.07(+1.39%) |
Mar 06, 2018 | 5.110 | 5.242 | 4.980 | 5.020 | 262,161 | -0.08(-1.57%) |
Mar 05, 2018 | 5.010 | 5.230 | 4.960 | 5.100 | 217,841 | +0.07(+1.39%) |
Mar 02, 2018 | 4.970 | 5.095 | 4.910 | 5.030 | 258,716 | +0.02(+0.40%) |