Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.990 | 5.080 | 4.870 | 4.900 | 1,392,904 | -0.10(-2.00%) |
May 30, 2018 | 5.070 | 5.110 | 4.980 | 5.000 | 589,439 | -0.07(-1.38%) |
May 29, 2018 | 5.060 | 5.180 | 5.010 | 5.070 | 1,083,349 | +0.00(+0.00%) |
May 25, 2018 | 5.070 | 5.070 | 5.070 | 0 | -0.15(-2.87%) | |
May 24, 2018 | 5.200 | 5.345 | 5.190 | 5.220 | 622,069 | +0.03(+0.58%) |
May 23, 2018 | 5.070 | 5.240 | 5.050 | 5.190 | 556,238 | +0.12(+2.37%) |
May 22, 2018 | 5.170 | 5.190 | 5.010 | 5.070 | 610,806 | -0.12(-2.31%) |
May 21, 2018 | 5.250 | 5.299 | 5.150 | 5.190 | 425,014 | -0.02(-0.38%) |
May 18, 2018 | 5.210 | 5.250 | 5.170 | 5.210 | 698,453 | +0.02(+0.39%) |
May 17, 2018 | 5.210 | 5.255 | 5.160 | 5.190 | 450,176 | -0.03(-0.57%) |
May 16, 2018 | 5.210 | 5.300 | 5.180 | 5.220 | 665,052 | +0.00(+0.00%) |
May 15, 2018 | 5.250 | 5.280 | 5.150 | 5.220 | 516,984 | -0.05(-0.95%) |
May 14, 2018 | 5.390 | 5.420 | 5.255 | 5.270 | 605,146 | -0.09(-1.68%) |
May 11, 2018 | 5.400 | 5.400 | 5.300 | 5.360 | 490,815 | -0.04(-0.74%) |
May 10, 2018 | 5.490 | 5.520 | 5.350 | 5.400 | 750,195 | -0.06(-1.10%) |
May 09, 2018 | 5.310 | 5.500 | 5.270 | 5.460 | 950,844 | +0.12(+2.25%) |
May 08, 2018 | 5.260 | 5.370 | 5.250 | 5.340 | 987,788 | +0.05(+0.95%) |
May 07, 2018 | 5.260 | 5.410 | 5.250 | 5.290 | 1,231,898 | +0.01(+0.19%) |
May 04, 2018 | 5.280 | 5.353 | 5.213 | 5.280 | 972,641 | +0.00(+0.00%) |
May 03, 2018 | 5.100 | 5.330 | 5.060 | 5.280 | 2,131,626 | +0.20(+3.94%) |
May 02, 2018 | 5.060 | 5.180 | 5.030 | 5.080 | 1,462,938 | +0.00(+0.00%) |
May 01, 2018 | 5.200 | 5.250 | 5.070 | 5.080 | 873,514 | -0.08(-1.55%) |
Apr 30, 2018 | 5.170 | 5.195 | 5.030 | 5.160 | 1,016,768 | -0.02(-0.39%) |
Apr 27, 2018 | 5.150 | 5.250 | 4.980 | 5.180 | 1,420,202 | -0.03(-0.58%) |
Apr 26, 2018 | 5.050 | 5.299 | 5.030 | 5.210 | 2,653,689 | +0.20(+3.99%) |
Apr 25, 2018 | 4.900 | 5.030 | 4.820 | 5.010 | 1,309,807 | +0.11(+2.24%) |
Apr 24, 2018 | 4.930 | 5.180 | 4.840 | 4.900 | 1,814,236 | -0.02(-0.41%) |
Apr 23, 2018 | 4.940 | 4.975 | 4.800 | 4.920 | 1,934,024 | -0.07(-1.40%) |
Apr 20, 2018 | 4.650 | 5.250 | 4.640 | 4.990 | 12,011,461 | +0.89(+21.71%) |
Apr 19, 2018 | 4.230 | 4.310 | 4.090 | 4.100 | 1,483,576 | -0.14(-3.30%) |
Apr 18, 2018 | 4.100 | 4.360 | 4.065 | 4.240 | 1,867,519 | +0.18(+4.43%) |
Apr 17, 2018 | 3.910 | 4.090 | 3.860 | 4.060 | 1,627,539 | +0.34(+9.14%) |
Apr 16, 2018 | 3.890 | 3.890 | 3.690 | 3.720 | 1,442,893 | -0.16(-4.12%) |
Apr 13, 2018 | 3.940 | 3.940 | 3.830 | 3.880 | 378,510 | -0.03(-0.77%) |
Apr 12, 2018 | 3.980 | 3.980 | 3.900 | 3.910 | 348,806 | -0.06(-1.51%) |
Apr 11, 2018 | 4.030 | 4.060 | 3.960 | 3.970 | 418,626 | -0.06(-1.49%) |
Apr 10, 2018 | 3.950 | 4.030 | 3.880 | 4.030 | 591,919 | +0.13(+3.33%) |
Apr 09, 2018 | 3.970 | 4.015 | 3.900 | 3.900 | 728,656 | -0.05(-1.27%) |
Apr 06, 2018 | 4.090 | 4.150 | 3.870 | 3.950 | 595,565 | -0.16(-3.89%) |
Apr 05, 2018 | 4.030 | 4.140 | 3.960 | 4.110 | 810,623 | +0.12(+3.01%) |
Apr 04, 2018 | 3.890 | 4.000 | 3.890 | 3.990 | 876,625 | +0.10(+2.57%) |
Apr 03, 2018 | 4.380 | 4.386 | 3.880 | 3.890 | 2,116,162 | -0.49(-11.19%) |
Apr 02, 2018 | 4.080 | 4.433 | 4.030 | 4.380 | 2,534,157 | +0.27(+6.57%) |
Mar 29, 2018 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.090 | 4.170 | 4.020 | 4.110 | 762,465 | +0.01(+0.24%) |
Mar 27, 2018 | 4.280 | 4.290 | 4.050 | 4.100 | 657,824 | -0.15(-3.53%) |
Mar 26, 2018 | 4.250 | 4.270 | 4.120 | 4.250 | 509,298 | +0.06(+1.43%) |
Mar 23, 2018 | 4.330 | 4.330 | 4.185 | 4.190 | 843,686 | -0.12(-2.78%) |
Mar 22, 2018 | 4.360 | 4.405 | 4.300 | 4.310 | 571,701 | -0.09(-2.05%) |
Mar 21, 2018 | 4.350 | 4.435 | 4.331 | 4.400 | 443,146 | +0.02(+0.46%) |
Mar 20, 2018 | 4.330 | 4.400 | 4.300 | 4.380 | 415,078 | +0.05(+1.15%) |
Mar 19, 2018 | 4.390 | 4.390 | 4.190 | 4.330 | 1,231,851 | -0.12(-2.70%) |
Mar 16, 2018 | 4.420 | 4.460 | 4.340 | 4.450 | 3,005,253 | -0.02(-0.45%) |
Mar 15, 2018 | 4.450 | 4.510 | 4.370 | 4.470 | 793,897 | +0.01(+0.22%) |
Mar 14, 2018 | 4.400 | 4.500 | 4.300 | 4.460 | 798,635 | +0.09(+2.06%) |
Mar 13, 2018 | 4.480 | 4.520 | 4.340 | 4.370 | 677,396 | -0.13(-2.89%) |
Mar 12, 2018 | 4.410 | 4.600 | 4.410 | 4.500 | 950,024 | +0.09(+2.04%) |
Mar 09, 2018 | 4.390 | 4.470 | 4.335 | 4.410 | 587,789 | +0.03(+0.68%) |
Mar 08, 2018 | 4.390 | 4.550 | 4.320 | 4.380 | 815,803 | -0.02(-0.45%) |
Mar 07, 2018 | 4.360 | 4.440 | 4.250 | 4.400 | 907,530 | +0.00(+0.00%) |
Mar 06, 2018 | 4.440 | 4.490 | 4.360 | 4.400 | 667,318 | -0.03(-0.68%) |
Mar 05, 2018 | 4.300 | 4.520 | 4.300 | 4.430 | 1,696,114 | +0.11(+2.55%) |
Mar 02, 2018 | 4.160 | 4.350 | 4.070 | 4.320 | 6,753,579 | +0.35(+8.82%) |