Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.005 | 5.153 | 4.960 | 5.105 | 16,625 | +0.15(+2.92%) |
May 30, 2018 | 4.842 | 4.960 | 4.780 | 4.960 | 52,083 | +0.30(+6.44%) |
May 29, 2018 | 4.840 | 5.164 | 4.660 | 4.660 | 14,320 | -0.55(-10.56%) |
May 25, 2018 | 5.210 | 5.210 | 5.210 | 0 | +0.12(+2.26%) | |
May 24, 2018 | 5.080 | 5.125 | 5.060 | 5.095 | 4,005 | -0.04(-0.88%) |
May 23, 2018 | 5.165 | 5.165 | 5.060 | 5.140 | 8,456 | -0.15(-2.84%) |
May 22, 2018 | 5.130 | 5.290 | 5.100 | 5.290 | 22,764 | +0.21(+4.13%) |
May 21, 2018 | 5.200 | 5.200 | 5.060 | 5.080 | 4,741 | -0.26(-4.87%) |
May 18, 2018 | 5.320 | 5.340 | 5.320 | 5.340 | 2,745 | -0.14(-2.55%) |
May 17, 2018 | 5.360 | 5.480 | 5.320 | 5.480 | 3,195 | +0.01(+0.18%) |
May 16, 2018 | 5.490 | 5.490 | 5.456 | 5.470 | 1,483 | -0.10(-1.80%) |
May 15, 2018 | 5.610 | 5.610 | 5.550 | 5.570 | 3,913 | -0.06(-1.07%) |
May 14, 2018 | 5.610 | 5.630 | 5.603 | 5.630 | 4,759 | +0.02(+0.36%) |
May 11, 2018 | 5.730 | 5.770 | 5.610 | 5.610 | 4,971 | -0.11(-1.92%) |
May 10, 2018 | 5.680 | 5.720 | 5.590 | 5.720 | 2,122 | -0.10(-1.63%) |
May 09, 2018 | 5.820 | 5.880 | 5.815 | 5.815 | 2,276 | +0.15(+2.65%) |
May 08, 2018 | 5.610 | 5.705 | 5.600 | 5.665 | 3,142 | -0.04(-0.61%) |
May 07, 2018 | 5.658 | 5.760 | 5.640 | 5.700 | 2,233 | -0.01(-0.18%) |
May 04, 2018 | 5.750 | 5.750 | 5.710 | 5.710 | 6,000 | -0.07(-1.21%) |
May 03, 2018 | 5.776 | 5.790 | 5.730 | 5.780 | 2,542 | +0.02(+0.35%) |
May 02, 2018 | 5.820 | 5.820 | 5.760 | 5.760 | 1,344 | +0.11(+1.95%) |
May 01, 2018 | 5.650 | 5.800 | 5.650 | 5.650 | 6,032 | -0.17(-2.92%) |
Apr 30, 2018 | 5.715 | 5.820 | 5.680 | 5.820 | 3,490 | +0.12(+2.11%) |
Apr 27, 2018 | 5.600 | 5.753 | 5.600 | 5.700 | 1,800 | -0.11(-1.89%) |
Apr 26, 2018 | 5.817 | 5.817 | 5.810 | 5.810 | 3,945 | +0.03(+0.52%) |
Apr 25, 2018 | 5.800 | 5.880 | 5.775 | 5.780 | 3,217 | -0.14(-2.45%) |
Apr 24, 2018 | 5.960 | 5.970 | 5.925 | 5.925 | 5,020 | -0.12(-1.90%) |
Apr 23, 2018 | 5.990 | 6.120 | 5.989 | 6.040 | 1,396 | -0.02(-0.33%) |
Apr 20, 2018 | 6.060 | 6.060 | 6.060 | 6.060 | 350 | -0.02(-0.33%) |
Apr 19, 2018 | 6.160 | 6.160 | 6.040 | 6.080 | 441,320 | +0.07(+1.08%) |
Apr 18, 2018 | 6.050 | 6.050 | 5.960 | 6.015 | 2,076 | +0.07(+1.26%) |
Apr 17, 2018 | 5.970 | 5.970 | 5.840 | 5.940 | 6,628 | +0.17(+2.95%) |
Apr 16, 2018 | 5.758 | 5.770 | 5.720 | 5.770 | 16,716 | +0.02(+0.44%) |
Apr 13, 2018 | 5.810 | 5.810 | 5.745 | 5.745 | 1,369 | -0.01(-0.26%) |
Apr 12, 2018 | 5.728 | 5.760 | 5.700 | 5.760 | 8,445 | +0.05(+0.96%) |
Apr 11, 2018 | 5.770 | 5.770 | 5.660 | 5.705 | 8,381 | -0.12(-2.06%) |
Apr 10, 2018 | 5.776 | 5.890 | 5.750 | 5.825 | 18,079 | +0.07(+1.22%) |
Apr 09, 2018 | 5.785 | 5.820 | 5.700 | 5.755 | 3,523 | -0.07(-1.12%) |
Apr 06, 2018 | 5.770 | 5.820 | 5.770 | 5.820 | 3,419 | +0.02(+0.34%) |
Apr 05, 2018 | 5.685 | 5.800 | 5.660 | 5.800 | 4,683 | +0.19(+3.39%) |
Apr 04, 2018 | 5.510 | 5.610 | 5.500 | 5.610 | 5,227 | +0.01(+0.18%) |
Apr 03, 2018 | 5.650 | 5.660 | 5.530 | 5.600 | 12,762 | -0.16(-2.80%) |
Apr 02, 2018 | 5.652 | 5.810 | 5.610 | 5.761 | 7,722 | -0.01(-0.15%) |
Mar 29, 2018 | 5.770 | 5.770 | 5.770 | 0 | -0.04(-0.75%) | |
Mar 28, 2018 | 5.710 | 5.840 | 5.700 | 5.814 | 16,909 | -0.01(-0.11%) |
Mar 27, 2018 | 5.890 | 5.910 | 5.750 | 5.820 | 25,401 | +0.04(+0.78%) |
Mar 26, 2018 | 5.730 | 5.832 | 5.660 | 5.775 | 3,227 | +0.04(+0.61%) |
Mar 23, 2018 | 5.810 | 5.840 | 5.710 | 5.740 | 62,382 | +0.07(+1.23%) |
Mar 22, 2018 | 5.620 | 5.670 | 5.580 | 5.670 | 3,597 | -0.05(-0.87%) |
Mar 21, 2018 | 5.760 | 5.780 | 5.660 | 5.720 | 22,525 | -0.08(-1.38%) |
Mar 20, 2018 | 5.723 | 5.810 | 5.720 | 5.800 | 8,240 | +0.04(+0.61%) |
Mar 19, 2018 | 5.820 | 5.820 | 5.765 | 5.765 | 10,571 | -0.06(-0.95%) |
Mar 16, 2018 | 5.775 | 5.820 | 5.775 | 5.820 | 1,494 | +0.04(+0.69%) |
Mar 15, 2018 | 5.870 | 5.870 | 5.780 | 5.780 | 4,016 | +0.04(+0.78%) |
Mar 14, 2018 | 5.750 | 5.760 | 5.735 | 5.735 | 4,671 | +0.08(+1.50%) |
Mar 13, 2018 | 5.640 | 5.660 | 5.550 | 5.650 | 28,783 | +0.01(+0.18%) |
Mar 12, 2018 | 5.640 | 5.640 | 5.640 | 5.640 | 474 | +0.07(+1.26%) |
Mar 09, 2018 | 5.600 | 5.603 | 5.570 | 5.570 | 1,970 | +0.09(+1.64%) |
Mar 08, 2018 | 5.500 | 5.503 | 5.450 | 5.480 | 1,382 | +0.07(+1.29%) |
Mar 07, 2018 | 5.400 | 5.450 | 5.370 | 5.410 | 5,539 | -0.05(-0.94%) |
Mar 06, 2018 | 5.400 | 5.470 | 5.400 | 5.461 | 19,818 | +0.12(+2.27%) |
Mar 05, 2018 | 5.235 | 5.340 | 5.230 | 5.340 | 8,491 | +0.06(+1.23%) |
Mar 02, 2018 | 5.250 | 5.290 | 5.220 | 5.275 | 13,156 | -0.04(-0.80%) |