Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.270 | 5.270 | 5.200 | 5.200 | 4,391 | -0.05(-0.95%) |
May 30, 2018 | 5.230 | 5.290 | 5.230 | 5.250 | 16,100 | -0.02(-0.38%) |
May 29, 2018 | 5.220 | 5.310 | 5.160 | 5.270 | 28,515 | +0.16(+3.13%) |
May 28, 2018 | 5.110 | 5.110 | 5.110 | 5.110 | 8,030 | +0.07(+1.39%) |
May 25, 2018 | 5.040 | 5.040 | 5.040 | 5.040 | 200 | -0.04(-0.79%) |
May 24, 2018 | 5.050 | 5.100 | 5.050 | 5.080 | 6,200 | +0.05(+0.99%) |
May 23, 2018 | 5.040 | 5.040 | 5.030 | 5.030 | 2,150 | +0.05(+1.00%) |
May 22, 2018 | 5.120 | 5.120 | 4.980 | 4.980 | 6,415 | -0.08(-1.58%) |
May 18, 2018 | 5.060 | 5.060 | 5.060 | 0 | +0.02(+0.40%) | |
May 17, 2018 | 5.040 | 5.040 | 5.040 | 5.040 | 13,000 | -0.01(-0.20%) |
May 16, 2018 | 5.060 | 5.060 | 5.040 | 5.050 | 13,300 | +0.02(+0.40%) |
May 15, 2018 | 5.020 | 5.030 | 5.020 | 5.030 | 1,404 | -0.04(-0.79%) |
May 14, 2018 | 5.100 | 5.100 | 5.070 | 5.070 | 12,094 | -0.06(-1.17%) |
May 11, 2018 | 5.160 | 5.160 | 5.130 | 5.130 | 1,355 | +0.00(+0.00%) |
May 10, 2018 | 5.180 | 5.180 | 5.130 | 5.130 | 3,026 | -0.07(-1.35%) |
May 09, 2018 | 5.240 | 5.240 | 5.200 | 5.200 | 4,200 | -0.03(-0.57%) |
May 08, 2018 | 5.230 | 5.230 | 5.230 | 5.230 | 500 | -0.04(-0.76%) |
May 07, 2018 | 5.270 | 5.270 | 5.270 | 5.270 | 700 | -0.03(-0.57%) |
May 04, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 5,163 | -0.10(-1.85%) |
May 03, 2018 | 5.340 | 5.400 | 5.340 | 5.400 | 2,670 | +0.06(+1.12%) |
May 02, 2018 | 5.330 | 5.340 | 5.330 | 5.340 | 4,887 | -0.03(-0.56%) |
May 01, 2018 | 5.360 | 5.370 | 5.360 | 5.370 | 3,000 | +0.07(+1.32%) |
Apr 30, 2018 | 5.340 | 5.340 | 5.250 | 5.300 | 3,500 | +0.01(+0.19%) |
Apr 27, 2018 | 5.290 | 5.290 | 5.290 | 5.290 | 300 | -0.05(-0.94%) |
Apr 26, 2018 | 5.400 | 5.400 | 5.330 | 5.340 | 4,980 | -0.12(-2.20%) |
Apr 25, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 1,000 | +0.02(+0.37%) |
Apr 24, 2018 | 5.440 | 5.440 | 5.440 | 5.440 | 850 | -0.04(-0.73%) |
Apr 23, 2018 | 5.470 | 5.510 | 5.470 | 5.480 | 1,900 | -0.08(-1.44%) |
Apr 20, 2018 | 5.565 | 5.570 | 5.560 | 5.560 | 2,400 | -0.07(-1.24%) |
Apr 19, 2018 | 5.630 | 5.630 | 5.630 | 5.630 | 1,700 | -0.02(-0.35%) |
Apr 17, 2018 | 5.650 | 5.650 | 5.650 | 50 | -0.02(-0.35%) | |
Apr 16, 2018 | 5.710 | 5.710 | 5.670 | 5.670 | 7,900 | -0.01(-0.18%) |
Apr 13, 2018 | 5.600 | 5.680 | 5.600 | 5.680 | 3,975 | +0.06(+1.07%) |
Apr 12, 2018 | 5.540 | 5.630 | 5.540 | 5.620 | 4,950 | +0.04(+0.72%) |
Apr 11, 2018 | 5.580 | 5.580 | 5.580 | 5.580 | 1,050 | +0.11(+2.01%) |
Apr 10, 2018 | 5.450 | 5.470 | 5.450 | 5.470 | 700 | -0.02(-0.36%) |
Apr 09, 2018 | 5.600 | 5.600 | 5.490 | 5.490 | 5,118 | -0.08(-1.44%) |
Apr 06, 2018 | 5.590 | 5.570 | 2,900 | +0.11(+2.01%) | ||
Apr 05, 2018 | 5.440 | 5.480 | 5.440 | 5.460 | 2,900 | -0.09(-1.62%) |
Apr 04, 2018 | 5.750 | 5.750 | 5.550 | 5.550 | 23,245 | -0.01(-0.18%) |
Apr 03, 2018 | 5.560 | 5.560 | 5.560 | 5.560 | 2,500 | +0.10(+1.83%) |
Apr 02, 2018 | 5.310 | 5.500 | 5.310 | 5.460 | 6,180 | +0.04(+0.74%) |
Mar 29, 2018 | 5.420 | 5.420 | 5.420 | 0 | -0.05(-0.91%) | |
Mar 28, 2018 | 5.450 | 5.470 | 5.450 | 5.470 | 700 | -0.03(-0.55%) |
Mar 27, 2018 | 5.440 | 5.500 | 5.420 | 5.500 | 1,600 | +0.10(+1.85%) |
Mar 26, 2018 | 5.390 | 5.400 | 5.320 | 5.400 | 7,000 | +0.04(+0.75%) |
Mar 23, 2018 | 5.300 | 5.360 | 5.300 | 5.360 | 1,250 | +0.07(+1.32%) |
Mar 22, 2018 | 5.150 | 5.290 | 5.150 | 5.290 | 6,200 | +0.23(+4.55%) |
Mar 21, 2018 | 5.060 | 5.060 | 5.040 | 5.060 | 3,850 | -0.01(-0.20%) |
Mar 20, 2018 | 5.070 | 5.070 | 5.070 | 5.070 | 1,200 | -0.07(-1.36%) |
Mar 19, 2018 | 5.100 | 5.160 | 5.100 | 5.140 | 4,800 | +0.07(+1.38%) |
Mar 16, 2018 | 5.050 | 5.070 | 5.030 | 5.070 | 2,400 | -0.01(-0.20%) |
Mar 15, 2018 | 5.100 | 5.100 | 5.070 | 5.080 | 1,250 | -0.06(-1.17%) |
Mar 14, 2018 | 5.160 | 5.160 | 5.100 | 5.140 | 2,900 | +0.01(+0.19%) |
Mar 13, 2018 | 5.100 | 5.130 | 5.100 | 5.130 | 1,100 | +0.00(+0.00%) |
Mar 12, 2018 | 5.120 | 5.130 | 5.120 | 5.130 | 350 | +0.01(+0.20%) |
Mar 09, 2018 | 5.180 | 5.180 | 5.120 | 5.120 | 1,400 | -0.06(-1.16%) |
Mar 08, 2018 | 5.180 | 5.180 | 5.180 | 5.180 | 4,655 | -0.04(-0.77%) |
Mar 07, 2018 | 5.250 | 5.250 | 5.200 | 5.220 | 1,700 | +0.00(+0.00%) |
Mar 06, 2018 | 5.240 | 5.240 | 5.220 | 5.220 | 12,275 | -0.02(-0.38%) |
Mar 05, 2018 | 5.250 | 5.250 | 5.230 | 5.240 | 750 | -0.08(-1.50%) |
Mar 02, 2018 | 5.400 | 5.400 | 5.320 | 5.320 | 12,660 | -0.01(-0.19%) |