Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.530 | 4.560 | 4.480 | 4.535 | 193,901 | +0.08(+1.68%) |
May 30, 2018 | 4.390 | 4.470 | 4.340 | 4.460 | 286,987 | +0.09(+2.06%) |
May 29, 2018 | 4.470 | 4.526 | 4.310 | 4.370 | 297,125 | -0.28(-6.02%) |
May 25, 2018 | 4.650 | 4.650 | 4.650 | 0 | -0.14(-2.92%) | |
May 24, 2018 | 4.490 | 4.930 | 4.490 | 4.790 | 1,381,296 | +0.25(+5.51%) |
May 23, 2018 | 4.540 | 4.650 | 4.500 | 4.540 | 431,608 | -0.03(-0.55%) |
May 22, 2018 | 4.502 | 4.630 | 4.464 | 4.565 | 252,398 | +0.02(+0.33%) |
May 21, 2018 | 4.570 | 4.580 | 4.446 | 4.550 | 213,796 | +0.12(+2.71%) |
May 18, 2018 | 4.404 | 4.490 | 4.380 | 4.430 | 318,870 | -0.09(-1.99%) |
May 17, 2018 | 4.640 | 4.660 | 4.520 | 4.520 | 268,935 | -0.20(-4.14%) |
May 16, 2018 | 4.770 | 4.845 | 4.710 | 4.715 | 522,950 | -0.09(-1.98%) |
May 15, 2018 | 4.760 | 4.850 | 4.670 | 4.810 | 326,671 | -0.19(-3.80%) |
May 14, 2018 | 5.012 | 5.012 | 4.910 | 5.000 | 211,158 | +0.03(+0.60%) |
May 11, 2018 | 4.980 | 5.150 | 4.960 | 4.970 | 149,397 | -0.09(-1.78%) |
May 10, 2018 | 5.015 | 5.130 | 5.000 | 5.060 | 234,115 | +0.12(+2.43%) |
May 09, 2018 | 4.850 | 4.960 | 4.850 | 4.940 | 438,952 | -0.03(-0.60%) |
May 08, 2018 | 4.964 | 5.080 | 4.950 | 4.970 | 504,839 | +0.06(+1.22%) |
May 07, 2018 | 5.000 | 5.080 | 4.910 | 4.910 | 656,896 | -0.09(-1.80%) |
May 04, 2018 | 4.940 | 5.180 | 4.870 | 5.000 | 245,009 | -0.11(-2.15%) |
May 03, 2018 | 5.296 | 5.390 | 5.050 | 5.110 | 765,193 | -0.29(-5.37%) |
May 02, 2018 | 5.400 | 5.540 | 5.380 | 5.400 | 1,673,120 | -0.15(-2.70%) |
May 01, 2018 | 5.420 | 5.560 | 5.420 | 5.550 | 673,246 | +0.06(+1.09%) |
Apr 30, 2018 | 5.495 | 5.510 | 5.460 | 5.490 | 230,938 | +0.00(+0.00%) |
Apr 27, 2018 | 5.593 | 5.593 | 5.440 | 5.490 | 74,615 | -0.03(-0.54%) |
Apr 26, 2018 | 5.370 | 5.570 | 5.370 | 5.520 | 212,997 | +0.11(+2.03%) |
Apr 25, 2018 | 5.431 | 5.470 | 5.330 | 5.410 | 278,227 | -0.09(-1.64%) |
Apr 24, 2018 | 5.350 | 5.550 | 5.300 | 5.500 | 250,601 | +0.14(+2.61%) |
Apr 23, 2018 | 5.470 | 5.470 | 5.330 | 5.360 | 530,696 | -0.12(-2.28%) |
Apr 20, 2018 | 5.464 | 5.520 | 5.410 | 5.485 | 389,340 | -0.01(-0.27%) |
Apr 19, 2018 | 5.520 | 5.560 | 5.440 | 5.500 | 496,485 | -0.07(-1.17%) |
Apr 18, 2018 | 5.530 | 5.630 | 5.520 | 5.565 | 518,629 | +0.04(+0.63%) |
Apr 17, 2018 | 5.465 | 5.572 | 5.440 | 5.530 | 1,883,897 | +0.09(+1.65%) |
Apr 16, 2018 | 5.430 | 5.450 | 5.360 | 5.440 | 2,908,207 | +0.04(+0.74%) |
Apr 13, 2018 | 5.600 | 5.620 | 5.350 | 5.400 | 3,896,271 | -0.25(-4.51%) |
Apr 12, 2018 | 5.723 | 5.790 | 5.630 | 5.655 | 347,583 | -0.05(-0.96%) |
Apr 11, 2018 | 5.680 | 5.761 | 5.630 | 5.710 | 1,339,422 | -0.01(-0.17%) |
Apr 10, 2018 | 5.990 | 5.990 | 5.710 | 5.720 | 1,842,650 | -0.15(-2.56%) |
Apr 09, 2018 | 5.730 | 5.970 | 5.730 | 5.870 | 681,237 | +0.04(+0.69%) |
Apr 06, 2018 | 5.905 | 5.910 | 5.730 | 5.830 | 2,209,404 | -0.04(-0.68%) |
Apr 05, 2018 | 5.980 | 6.046 | 5.850 | 5.870 | 879,886 | -0.08(-1.43%) |
Apr 04, 2018 | 5.900 | 6.100 | 5.900 | 5.955 | 1,892,635 | -0.14(-2.38%) |
Apr 03, 2018 | 6.205 | 6.205 | 6.050 | 6.100 | 664,987 | -0.02(-0.33%) |
Apr 02, 2018 | 6.081 | 6.178 | 6.050 | 6.120 | 382,915 | -0.10(-1.61%) |
Mar 29, 2018 | 6.220 | 6.220 | 6.220 | 0 | +0.15(+2.47%) | |
Mar 28, 2018 | 6.150 | 6.290 | 6.070 | 6.070 | 650,975 | -0.08(-1.30%) |
Mar 27, 2018 | 6.200 | 6.540 | 6.150 | 6.150 | 408,551 | -0.12(-1.99%) |
Mar 26, 2018 | 6.632 | 6.660 | 6.250 | 6.275 | 380,857 | -0.07(-1.18%) |
Mar 23, 2018 | 6.550 | 6.600 | 6.250 | 6.350 | 305,206 | -0.22(-3.35%) |
Mar 22, 2018 | 6.705 | 6.720 | 6.510 | 6.570 | 510,261 | -0.17(-2.59%) |
Mar 21, 2018 | 6.800 | 6.840 | 6.680 | 6.745 | 1,906,659 | -0.08(-1.24%) |
Mar 20, 2018 | 6.690 | 6.860 | 6.670 | 6.830 | 2,905,720 | +0.18(+2.71%) |
Mar 19, 2018 | 6.570 | 6.780 | 6.560 | 6.650 | 2,374,336 | +0.02(+0.30%) |
Mar 16, 2018 | 6.680 | 6.736 | 6.630 | 6.630 | 3,167,014 | -0.02(-0.30%) |
Mar 15, 2018 | 6.750 | 6.800 | 6.570 | 6.650 | 1,688,766 | -0.11(-1.63%) |
Mar 14, 2018 | 6.910 | 7.010 | 6.760 | 6.760 | 697,076 | -0.09(-1.31%) |
Mar 13, 2018 | 6.940 | 7.230 | 6.850 | 6.850 | 399,806 | -0.15(-2.14%) |
Mar 12, 2018 | 7.048 | 7.132 | 6.890 | 7.000 | 454,765 | -0.17(-2.37%) |
Mar 09, 2018 | 7.494 | 7.494 | 7.090 | 7.170 | 377,784 | -0.24(-3.24%) |
Mar 08, 2018 | 7.455 | 7.550 | 7.290 | 7.410 | 95,657 | -0.06(-0.80%) |
Mar 07, 2018 | 7.300 | 7.600 | 7.290 | 7.470 | 105,807 | +0.07(+0.95%) |
Mar 06, 2018 | 7.518 | 7.540 | 7.370 | 7.400 | 250,250 | -0.09(-1.20%) |
Mar 05, 2018 | 7.290 | 7.490 | 7.290 | 7.490 | 219,050 | +0.08(+1.08%) |
Mar 02, 2018 | 7.460 | 7.460 | 7.280 | 7.410 | 113,296 | -0.03(-0.40%) |