Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.184 | 5.288 | 5.117 | 5.250 | 1,821,280 | +0.07(+1.28%) |
May 30, 2018 | 5.117 | 5.241 | 5.098 | 5.184 | 1,243,650 | +0.09(+1.67%) |
May 29, 2018 | 5.032 | 5.193 | 5.004 | 5.098 | 1,429,360 | -0.07(-1.28%) |
May 25, 2018 | 5.165 | 5.165 | 5.165 | 0 | -0.04(-0.73%) | |
May 24, 2018 | 5.070 | 5.222 | 5.023 | 5.203 | 2,749,247 | +0.23(+4.57%) |
May 23, 2018 | 4.748 | 4.975 | 4.729 | 4.975 | 2,233,658 | +0.23(+4.79%) |
May 22, 2018 | 4.947 | 4.999 | 4.738 | 4.748 | 2,406,124 | -0.19(-3.84%) |
May 21, 2018 | 4.843 | 4.947 | 4.833 | 4.937 | 981,386 | +0.09(+1.96%) |
May 18, 2018 | 4.871 | 4.899 | 4.814 | 4.843 | 2,524,226 | -0.04(-0.78%) |
May 17, 2018 | 4.786 | 4.899 | 4.767 | 4.880 | 1,295,556 | +0.11(+2.39%) |
May 16, 2018 | 4.805 | 4.843 | 4.729 | 4.767 | 2,524,610 | -0.04(-0.79%) |
May 15, 2018 | 4.852 | 4.871 | 4.738 | 4.805 | 1,918,941 | -0.15(-3.06%) |
May 14, 2018 | 5.023 | 5.051 | 4.937 | 4.956 | 1,601,541 | -0.07(-1.32%) |
May 11, 2018 | 5.079 | 5.098 | 4.909 | 5.023 | 2,105,825 | -0.04(-0.75%) |
May 10, 2018 | 4.985 | 5.089 | 4.895 | 5.061 | 2,420,558 | +0.11(+2.30%) |
May 09, 2018 | 5.004 | 5.023 | 4.928 | 4.947 | 1,912,471 | -0.03(-0.57%) |
May 08, 2018 | 5.023 | 5.032 | 4.904 | 4.975 | 1,556,298 | -0.06(-1.13%) |
May 07, 2018 | 5.108 | 5.146 | 5.023 | 5.032 | 1,013,192 | -0.06(-1.12%) |
May 04, 2018 | 5.136 | 5.160 | 5.079 | 5.089 | 886,185 | -0.09(-1.65%) |
May 03, 2018 | 5.335 | 5.335 | 5.141 | 5.174 | 1,017,076 | -0.06(-1.09%) |
May 02, 2018 | 5.127 | 5.350 | 4.994 | 5.231 | 2,843,456 | +0.23(+4.55%) |
May 01, 2018 | 5.079 | 5.098 | 4.880 | 5.004 | 1,683,508 | -0.11(-2.22%) |
Apr 30, 2018 | 5.108 | 5.193 | 5.098 | 5.117 | 1,140,202 | -0.07(-1.28%) |
Apr 27, 2018 | 5.108 | 5.231 | 5.098 | 5.184 | 1,110,716 | +0.08(+1.48%) |
Apr 26, 2018 | 5.079 | 5.155 | 5.061 | 5.108 | 1,107,712 | -0.01(-0.19%) |
Apr 25, 2018 | 5.070 | 5.222 | 5.070 | 5.117 | 764,628 | -0.04(-0.74%) |
Apr 24, 2018 | 5.136 | 5.174 | 5.108 | 5.155 | 1,187,583 | +0.06(+1.12%) |
Apr 23, 2018 | 5.155 | 5.160 | 5.079 | 5.098 | 1,376,352 | -0.12(-2.36%) |
Apr 20, 2018 | 5.231 | 5.241 | 5.174 | 5.222 | 946,890 | -0.04(-0.72%) |
Apr 19, 2018 | 5.430 | 5.440 | 5.222 | 5.260 | 1,756,647 | -0.15(-2.80%) |
Apr 18, 2018 | 5.440 | 5.487 | 5.354 | 5.411 | 2,436,391 | +0.06(+1.06%) |
Apr 17, 2018 | 5.345 | 5.392 | 5.312 | 5.354 | 1,073,427 | +0.00(+0.00%) |
Apr 16, 2018 | 5.440 | 5.459 | 5.307 | 5.354 | 1,320,267 | -0.07(-1.22%) |
Apr 13, 2018 | 5.297 | 5.430 | 5.255 | 5.421 | 1,689,195 | +0.21(+4.00%) |
Apr 12, 2018 | 5.231 | 5.340 | 5.174 | 5.212 | 1,527,308 | -0.06(-1.08%) |
Apr 11, 2018 | 5.240 | 5.458 | 5.240 | 5.269 | 3,307,480 | +0.09(+1.64%) |
Apr 10, 2018 | 5.146 | 5.259 | 5.094 | 5.184 | 1,542,171 | +0.12(+2.43%) |
Apr 09, 2018 | 5.165 | 5.174 | 5.013 | 5.061 | 2,341,680 | -0.13(-2.55%) |
Apr 06, 2018 | 5.061 | 5.203 | 5.061 | 5.193 | 1,728,789 | +0.15(+3.00%) |
Apr 05, 2018 | 4.919 | 5.099 | 4.900 | 5.042 | 2,329,913 | +0.07(+1.33%) |
Apr 04, 2018 | 4.957 | 5.179 | 4.938 | 4.976 | 2,864,679 | +0.09(+1.74%) |
Apr 03, 2018 | 4.995 | 5.013 | 4.862 | 4.891 | 2,360,780 | -0.12(-2.45%) |
Apr 02, 2018 | 4.957 | 5.118 | 4.919 | 5.013 | 1,678,724 | +0.09(+1.73%) |
Mar 29, 2018 | 4.928 | 4.928 | 4.928 | 0 | +0.14(+2.96%) | |
Mar 28, 2018 | 4.786 | 4.886 | 4.786 | 4.786 | 3,214,728 | -0.04(-0.78%) |
Mar 27, 2018 | 4.881 | 4.919 | 4.786 | 4.824 | 4,150,923 | -0.12(-2.49%) |
Mar 26, 2018 | 5.136 | 5.165 | 4.900 | 4.947 | 2,563,527 | -0.16(-3.15%) |
Mar 23, 2018 | 5.013 | 5.165 | 4.995 | 5.108 | 2,657,357 | +0.25(+5.06%) |
Mar 22, 2018 | 4.843 | 4.938 | 4.815 | 4.862 | 1,684,361 | -0.04(-0.77%) |
Mar 21, 2018 | 4.796 | 4.919 | 4.749 | 4.900 | 2,324,637 | +0.20(+4.23%) |
Mar 20, 2018 | 4.777 | 4.787 | 4.697 | 4.701 | 3,096,426 | -0.09(-1.97%) |
Mar 19, 2018 | 4.891 | 4.919 | 4.701 | 4.796 | 2,380,242 | -0.11(-2.31%) |
Mar 16, 2018 | 4.872 | 4.966 | 4.801 | 4.909 | 4,018,995 | +0.06(+1.17%) |
Mar 15, 2018 | 4.786 | 4.881 | 4.720 | 4.853 | 3,946,582 | +0.02(+0.39%) |
Mar 14, 2018 | 4.805 | 4.876 | 4.777 | 4.834 | 1,179,203 | +0.03(+0.59%) |
Mar 13, 2018 | 4.673 | 4.853 | 4.663 | 4.805 | 1,845,010 | +0.14(+3.04%) |
Mar 12, 2018 | 4.682 | 4.692 | 4.569 | 4.663 | 2,898,660 | -0.07(-1.40%) |
Mar 09, 2018 | 4.701 | 4.810 | 4.692 | 4.730 | 1,488,594 | +0.01(+0.20%) |
Mar 08, 2018 | 4.749 | 4.772 | 4.635 | 4.720 | 2,481,114 | -0.03(-0.60%) |
Mar 07, 2018 | 4.739 | 4.749 | 2,343,333 | -0.21(-4.20%) | ||
Mar 06, 2018 | 5.061 | 5.103 | 4.947 | 4.957 | 1,989,742 | -0.02(-0.38%) |
Mar 05, 2018 | 4.919 | 5.004 | 4.891 | 4.976 | 1,275,438 | +0.05(+0.96%) |
Mar 02, 2018 | 4.966 | 5.051 | 4.909 | 4.928 | 1,670,950 | +0.00(+0.00%) |