Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.204 | 4.212 | 4.179 | 4.179 | 428,466 | -0.06(-1.35%) |
May 30, 2018 | 4.245 | 4.245 | 4.188 | 4.237 | 498,642 | +0.02(+0.39%) |
May 29, 2018 | 4.253 | 4.253 | 4.196 | 4.220 | 738,376 | -0.10(-2.26%) |
May 25, 2018 | 4.318 | 4.318 | 4.318 | 0 | -0.04(-0.93%) | |
May 24, 2018 | 4.391 | 4.399 | 4.334 | 4.359 | 220,760 | -0.04(-0.93%) |
May 23, 2018 | 4.408 | 4.408 | 4.383 | 4.399 | 276,060 | -0.02(-0.37%) |
May 22, 2018 | 4.457 | 4.457 | 4.408 | 4.416 | 397,949 | -0.04(-0.91%) |
May 21, 2018 | 4.440 | 4.465 | 4.416 | 4.457 | 164,327 | +0.02(+0.37%) |
May 18, 2018 | 4.465 | 4.465 | 4.432 | 4.440 | 170,922 | -0.02(-0.55%) |
May 17, 2018 | 4.481 | 4.497 | 4.457 | 4.465 | 293,762 | -0.02(-0.36%) |
May 16, 2018 | 4.497 | 4.514 | 4.473 | 4.481 | 624,295 | -0.02(-0.36%) |
May 15, 2018 | 4.554 | 4.554 | 4.473 | 4.497 | 338,930 | -0.07(-1.60%) |
May 14, 2018 | 4.562 | 4.595 | 4.562 | 4.571 | 200,651 | +0.02(+0.54%) |
May 11, 2018 | 4.538 | 4.558 | 4.522 | 4.546 | 181,697 | +0.01(+0.18%) |
May 10, 2018 | 4.530 | 4.554 | 4.530 | 4.538 | 296,142 | +0.04(+0.91%) |
May 09, 2018 | 4.465 | 4.514 | 4.461 | 4.497 | 339,942 | +0.00(+0.00%) |
May 08, 2018 | 4.457 | 4.522 | 4.457 | 4.497 | 598,500 | +0.04(+0.91%) |
May 07, 2018 | 4.481 | 4.497 | 4.432 | 4.457 | 2,242,477 | -0.11(-2.32%) |
May 04, 2018 | 4.514 | 4.603 | 4.514 | 4.562 | 282,308 | +0.03(+0.72%) |
May 03, 2018 | 4.505 | 4.538 | 4.489 | 4.530 | 173,919 | -0.01(-0.18%) |
May 02, 2018 | 4.538 | 4.579 | 4.522 | 4.538 | 248,960 | -0.06(-1.24%) |
May 01, 2018 | 4.628 | 4.628 | 4.571 | 4.595 | 192,685 | -0.07(-1.57%) |
Apr 30, 2018 | 4.668 | 4.697 | 4.644 | 4.668 | 218,471 | -0.01(-0.17%) |
Apr 27, 2018 | 4.701 | 4.721 | 4.664 | 4.676 | 210,279 | +0.02(+0.35%) |
Apr 26, 2018 | 4.807 | 4.872 | 4.514 | 4.660 | 546,551 | -0.11(-2.22%) |
Apr 25, 2018 | 4.791 | 4.791 | 4.742 | 4.766 | 110,744 | -0.02(-0.34%) |
Apr 24, 2018 | 4.831 | 4.839 | 4.766 | 4.782 | 330,177 | -0.06(-1.18%) |
Apr 23, 2018 | 4.831 | 4.848 | 4.807 | 4.839 | 109,593 | +0.04(+0.85%) |
Apr 20, 2018 | 4.823 | 4.831 | 4.782 | 4.799 | 124,001 | -0.01(-0.17%) |
Apr 19, 2018 | 4.807 | 4.839 | 4.791 | 4.807 | 139,820 | +0.00(+0.00%) |
Apr 18, 2018 | 4.839 | 4.839 | 4.799 | 4.807 | 381,999 | -0.05(-1.01%) |
Apr 17, 2018 | 4.799 | 4.856 | 4.782 | 4.856 | 477,650 | +0.03(+0.68%) |
Apr 16, 2018 | 4.839 | 4.839 | 4.807 | 4.823 | 94,278 | -0.02(-0.50%) |
Apr 13, 2018 | 4.864 | 4.868 | 4.823 | 4.848 | 160,328 | +0.01(+0.17%) |
Apr 12, 2018 | 4.856 | 4.856 | 4.799 | 4.839 | 147,644 | +0.01(+0.17%) |
Apr 11, 2018 | 4.831 | 4.864 | 4.823 | 4.831 | 184,250 | +0.09(+1.89%) |
Apr 10, 2018 | 4.750 | 4.766 | 4.725 | 4.742 | 169,115 | +0.03(+0.69%) |
Apr 09, 2018 | 4.725 | 4.742 | 4.701 | 4.709 | 215,833 | +0.02(+0.52%) |
Apr 06, 2018 | 4.709 | 4.742 | 4.652 | 4.685 | 198,040 | -0.08(-1.71%) |
Apr 05, 2018 | 4.766 | 4.782 | 4.742 | 4.766 | 429,229 | +0.03(+0.69%) |
Apr 04, 2018 | 4.611 | 4.734 | 4.595 | 4.734 | 524,480 | -0.03(-0.68%) |
Apr 03, 2018 | 4.693 | 4.766 | 4.693 | 4.766 | 496,356 | +0.11(+2.45%) |
Apr 02, 2018 | 4.709 | 4.717 | 4.603 | 4.652 | 307,234 | -0.11(-2.39%) |
Mar 29, 2018 | 4.766 | 4.766 | 4.766 | 0 | +0.07(+1.39%) | |
Mar 28, 2018 | 4.685 | 4.742 | 4.668 | 4.701 | 218,466 | +0.11(+2.49%) |
Mar 27, 2018 | 4.635 | 4.667 | 4.567 | 4.587 | 299,035 | -0.03(-0.69%) |
Mar 26, 2018 | 4.587 | 4.619 | 4.527 | 4.619 | 272,617 | +0.07(+1.58%) |
Mar 23, 2018 | 4.683 | 4.687 | 4.547 | 4.547 | 428,658 | -0.07(-1.56%) |
Mar 22, 2018 | 4.675 | 4.683 | 4.611 | 4.619 | 210,297 | -0.16(-3.35%) |
Mar 21, 2018 | 4.747 | 4.819 | 4.747 | 4.779 | 209,400 | +0.02(+0.34%) |
Mar 20, 2018 | 4.763 | 4.795 | 4.755 | 4.763 | 150,730 | +0.03(+0.68%) |
Mar 19, 2018 | 4.771 | 4.771 | 4.691 | 4.731 | 287,825 | -0.06(-1.34%) |
Mar 16, 2018 | 4.787 | 4.811 | 4.771 | 4.795 | 131,802 | -0.02(-0.33%) |
Mar 15, 2018 | 4.827 | 4.835 | 4.781 | 4.811 | 106,561 | -0.01(-0.17%) |
Mar 14, 2018 | 4.851 | 4.859 | 4.799 | 4.819 | 145,480 | +0.01(+0.17%) |
Mar 13, 2018 | 4.875 | 4.875 | 4.787 | 4.811 | 361,681 | -0.07(-1.48%) |
Mar 12, 2018 | 4.843 | 4.891 | 4.843 | 4.883 | 363,593 | +0.05(+0.99%) |
Mar 09, 2018 | 4.827 | 4.855 | 4.795 | 4.835 | 261,892 | -0.02(-0.49%) |
Mar 08, 2018 | 4.851 | 4.859 | 4.814 | 4.859 | 176,226 | +0.02(+0.50%) |
Mar 07, 2018 | 4.863 | 4.795 | 4.835 | 221,275 | +0.01(+0.17%) | |
Mar 06, 2018 | 4.867 | 4.867 | 4.811 | 4.827 | 545,360 | -0.06(-1.15%) |
Mar 05, 2018 | 4.803 | 4.899 | 4.771 | 4.883 | 924,071 | +0.04(+0.83%) |
Mar 02, 2018 | 4.747 | 4.843 | 4.723 | 4.843 | 374,459 | +0.06(+1.34%) |