Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.535 | 4.550 | 4.526 | 4.544 | 30,216 | +0.04(+0.87%) |
May 30, 2018 | 4.482 | 4.534 | 4.482 | 4.505 | 7,834 | +0.01(+0.31%) |
May 29, 2018 | 4.499 | 4.517 | 4.490 | 4.490 | 5,404 | -0.04(-0.78%) |
May 25, 2018 | 4.526 | 4.526 | 4.526 | 0 | +0.02(+0.39%) | |
May 24, 2018 | 4.526 | 4.526 | 4.485 | 4.508 | 2,081 | -0.01(-0.20%) |
May 23, 2018 | 4.543 | 4.543 | 4.499 | 4.517 | 54,895 | +0.04(+0.79%) |
May 22, 2018 | 4.499 | 4.508 | 4.482 | 4.482 | 14,108 | -0.02(-0.39%) |
May 21, 2018 | 4.482 | 4.543 | 4.482 | 4.499 | 17,459 | +0.03(+0.59%) |
May 18, 2018 | 4.543 | 4.543 | 4.455 | 4.473 | 22,344 | -0.04(-0.78%) |
May 17, 2018 | 4.464 | 4.533 | 4.464 | 4.508 | 3,823 | +0.04(+0.99%) |
May 16, 2018 | 4.526 | 4.526 | 4.464 | 4.464 | 19,987 | -0.04(-0.78%) |
May 15, 2018 | 4.490 | 4.499 | 4.438 | 4.499 | 33,858 | +0.03(+0.59%) |
May 14, 2018 | 4.464 | 4.499 | 4.429 | 4.473 | 29,835 | -0.03(-0.59%) |
May 11, 2018 | 4.499 | 4.517 | 4.477 | 4.499 | 34,185 | +0.00(+0.00%) |
May 10, 2018 | 4.543 | 4.543 | 4.367 | 4.499 | 18,867 | +0.00(+0.00%) |
May 08, 2018 | 4.499 | 4.499 | 4.499 | 155 | +0.02(+0.39%) | |
May 07, 2018 | 4.429 | 4.482 | 4.423 | 4.482 | 20,114 | +0.11(+2.63%) |
May 04, 2018 | 4.429 | 4.517 | 4.367 | 4.367 | 57,438 | -0.06(-1.39%) |
May 03, 2018 | 4.411 | 4.438 | 4.341 | 4.429 | 69,493 | -0.09(-1.95%) |
May 02, 2018 | 4.490 | 4.526 | 4.480 | 4.517 | 7,504 | +0.04(+0.79%) |
May 01, 2018 | 4.499 | 4.529 | 4.432 | 4.482 | 11,178 | -0.04(-0.78%) |
Apr 30, 2018 | 4.455 | 4.517 | 4.455 | 4.517 | 15,722 | +0.05(+1.19%) |
Apr 27, 2018 | 4.517 | 4.551 | 4.464 | 4.464 | 10,891 | -0.06(-1.36%) |
Apr 26, 2018 | 4.415 | 4.552 | 4.415 | 4.526 | 8,556 | +0.09(+1.98%) |
Apr 25, 2018 | 4.464 | 4.464 | 4.429 | 4.438 | 4,541 | -0.02(-0.39%) |
Apr 24, 2018 | 4.526 | 4.526 | 4.456 | 4.456 | 3,054 | -0.03(-0.58%) |
Apr 23, 2018 | 4.491 | 4.525 | 4.447 | 4.482 | 3,992 | +0.01(+0.19%) |
Apr 20, 2018 | 4.521 | 4.521 | 4.473 | 4.473 | 8,075 | +0.02(+0.39%) |
Apr 19, 2018 | 4.460 | 4.482 | 4.429 | 4.456 | 4,750 | +0.01(+0.20%) |
Apr 18, 2018 | 4.447 | 4.473 | 4.429 | 4.447 | 9,418 | -0.01(-0.30%) |
Apr 17, 2018 | 4.421 | 4.475 | 4.420 | 4.460 | 13,477 | +0.06(+1.29%) |
Apr 16, 2018 | 4.456 | 4.511 | 4.386 | 4.403 | 21,650 | -0.07(-1.57%) |
Apr 13, 2018 | 4.517 | 4.548 | 4.412 | 4.473 | 26,192 | +0.03(+0.59%) |
Apr 12, 2018 | 4.492 | 4.495 | 4.447 | 4.447 | 19,317 | -0.03(-0.59%) |
Apr 11, 2018 | 4.448 | 4.503 | 4.412 | 4.473 | 19,066 | -0.05(-1.16%) |
Apr 10, 2018 | 4.499 | 4.526 | 4.413 | 4.526 | 11,503 | +0.04(+0.78%) |
Apr 09, 2018 | 4.438 | 4.561 | 4.344 | 4.491 | 27,664 | +0.04(+0.79%) |
Apr 06, 2018 | 4.473 | 4.491 | 4.403 | 4.456 | 6,349 | -0.04(-0.97%) |
Apr 05, 2018 | 4.429 | 4.543 | 4.377 | 4.499 | 13,006 | +0.04(+0.98%) |
Apr 04, 2018 | 4.407 | 4.456 | 4.385 | 4.456 | 4,081 | +0.04(+0.79%) |
Apr 03, 2018 | 4.385 | 4.429 | 4.368 | 4.421 | 6,992 | +0.04(+0.90%) |
Apr 02, 2018 | 4.412 | 4.412 | 4.315 | 4.381 | 19,043 | -0.05(-1.09%) |
Mar 29, 2018 | 4.429 | 4.429 | 4.429 | 0 | -0.04(-0.98%) | |
Mar 28, 2018 | 4.421 | 4.541 | 4.421 | 4.473 | 37,257 | +0.03(+0.59%) |
Mar 27, 2018 | 4.447 | 4.469 | 4.421 | 4.447 | 29,133 | -0.02(-0.39%) |
Mar 26, 2018 | 4.517 | 4.534 | 4.425 | 4.464 | 44,917 | -0.03(-0.78%) |
Mar 23, 2018 | 4.447 | 4.517 | 4.447 | 4.499 | 16,044 | +0.06(+1.38%) |
Mar 22, 2018 | 4.525 | 4.534 | 4.412 | 4.438 | 39,727 | -0.10(-2.12%) |
Mar 21, 2018 | 4.487 | 4.578 | 4.464 | 4.534 | 33,662 | +0.05(+1.17%) |
Mar 20, 2018 | 4.499 | 4.525 | 4.412 | 4.482 | 40,554 | -0.01(-0.19%) |
Mar 19, 2018 | 4.613 | 4.613 | 4.482 | 4.490 | 16,323 | -0.09(-1.90%) |
Mar 16, 2018 | 4.630 | 4.630 | 4.560 | 4.578 | 24,243 | -0.08(-1.69%) |
Mar 15, 2018 | 4.656 | 4.664 | 4.595 | 4.656 | 32,877 | +0.03(+0.75%) |
Mar 14, 2018 | 4.700 | 4.700 | 4.621 | 4.621 | 30,891 | -0.03(-0.56%) |
Mar 13, 2018 | 4.708 | 4.708 | 4.643 | 4.647 | 16,049 | -0.04(-0.93%) |
Mar 12, 2018 | 4.674 | 4.743 | 4.656 | 4.691 | 125,262 | +0.02(+0.37%) |
Mar 09, 2018 | 4.639 | 4.682 | 4.612 | 4.674 | 60,282 | +0.00(+0.00%) |
Mar 08, 2018 | 4.621 | 4.691 | 4.617 | 4.674 | 35,541 | +0.05(+1.13%) |
Mar 07, 2018 | 4.656 | 4.656 | 4.586 | 4.621 | 41,191 | -0.03(-0.75%) |
Mar 06, 2018 | 4.682 | 4.708 | 4.656 | 4.656 | 52,687 | +0.03(+0.56%) |
Mar 05, 2018 | 4.639 | 4.682 | 4.607 | 4.630 | 121,249 | +0.00(+0.00%) |
Mar 02, 2018 | 4.630 | 4.682 | 4.577 | 4.630 | 66,707 | +0.04(+0.95%) |