Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.200 | 5.270 | 5.200 | 5.250 | 9,558 | +0.09(+1.74%) |
May 30, 2018 | 5.000 | 5.270 | 5.000 | 5.160 | 16,878 | +0.17(+3.41%) |
May 29, 2018 | 4.910 | 5.010 | 4.910 | 4.990 | 11,487 | +0.08(+1.63%) |
May 25, 2018 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.900 | 4.930 | 4.880 | 4.910 | 5,596 | -0.06(-1.21%) |
May 23, 2018 | 4.920 | 5.000 | 4.920 | 4.970 | 19,014 | +0.00(+0.00%) |
May 22, 2018 | 5.020 | 5.047 | 4.880 | 4.970 | 13,877 | -0.05(-1.00%) |
May 21, 2018 | 5.000 | 5.390 | 5.000 | 5.020 | 19,095 | -0.04(-0.79%) |
May 18, 2018 | 5.240 | 5.280 | 5.010 | 5.060 | 19,370 | -0.13(-2.50%) |
May 17, 2018 | 5.150 | 5.350 | 5.050 | 5.190 | 19,662 | +0.04(+0.78%) |
May 16, 2018 | 5.250 | 5.250 | 5.110 | 5.150 | 8,857 | -0.04(-0.77%) |
May 15, 2018 | 5.100 | 5.460 | 5.077 | 5.190 | 7,631 | +0.06(+1.17%) |
May 14, 2018 | 5.045 | 5.150 | 5.010 | 5.130 | 13,426 | +0.10(+2.09%) |
May 11, 2018 | 5.010 | 5.100 | 4.970 | 5.025 | 6,876 | +0.02(+0.30%) |
May 10, 2018 | 5.020 | 5.140 | 4.900 | 5.010 | 15,310 | +0.31(+6.60%) |
May 09, 2018 | 4.930 | 4.930 | 4.627 | 4.700 | 103,197 | -0.30(-6.00%) |
May 08, 2018 | 4.930 | 5.019 | 4.930 | 5.000 | 21,452 | +0.03(+0.60%) |
May 07, 2018 | 5.000 | 5.040 | 4.910 | 4.970 | 26,658 | -0.04(-0.80%) |
May 04, 2018 | 5.080 | 5.190 | 4.950 | 5.010 | 2,421 | -0.03(-0.60%) |
May 03, 2018 | 4.880 | 5.100 | 4.880 | 5.040 | 1,463 | -0.02(-0.40%) |
May 02, 2018 | 5.094 | 5.094 | 4.870 | 5.060 | 14,175 | -0.08(-1.56%) |
May 01, 2018 | 5.170 | 5.170 | 5.010 | 5.140 | 4,147 | +0.00(+0.00%) |
Apr 30, 2018 | 5.380 | 5.380 | 5.100 | 5.140 | 1,867 | -0.24(-4.46%) |
Apr 27, 2018 | 5.050 | 5.659 | 4.910 | 5.380 | 110,685 | +0.23(+4.47%) |
Apr 26, 2018 | 5.230 | 5.230 | 4.820 | 5.150 | 27,584 | -0.08(-1.53%) |
Apr 25, 2018 | 5.252 | 5.350 | 5.200 | 5.230 | 43,632 | -0.03(-0.57%) |
Apr 24, 2018 | 5.365 | 5.400 | 5.250 | 5.260 | 5,543 | -0.08(-1.50%) |
Apr 23, 2018 | 5.350 | 5.350 | 5.320 | 5.340 | 2,613 | -0.01(-0.19%) |
Apr 20, 2018 | 5.310 | 5.359 | 5.300 | 5.350 | 3,507 | -0.02(-0.28%) |
Apr 19, 2018 | 5.260 | 5.379 | 5.260 | 5.365 | 11,071 | +0.08(+1.61%) |
Apr 18, 2018 | 5.422 | 5.480 | 5.280 | 5.280 | 12,974 | -0.22(-4.00%) |
Apr 17, 2018 | 5.550 | 5.619 | 5.500 | 5.500 | 5,963 | +0.00(+0.00%) |
Apr 16, 2018 | 5.700 | 5.800 | 5.462 | 5.500 | 13,534 | -0.15(-2.65%) |
Apr 13, 2018 | 5.640 | 5.830 | 5.410 | 5.650 | 33,288 | +0.01(+0.18%) |
Apr 12, 2018 | 5.630 | 5.660 | 5.580 | 5.640 | 24,540 | +0.02(+0.36%) |
Apr 11, 2018 | 5.620 | 5.630 | 5.620 | 5.620 | 13,849 | +0.00(+0.00%) |
Apr 10, 2018 | 5.700 | 5.700 | 5.620 | 5.620 | 6,980 | -0.08(-1.40%) |
Apr 09, 2018 | 5.650 | 5.700 | 5.630 | 5.700 | 8,209 | +0.07(+1.24%) |
Apr 06, 2018 | 5.650 | 5.650 | 5.620 | 5.630 | 12,680 | -0.03(-0.53%) |
Apr 05, 2018 | 5.620 | 5.690 | 5.610 | 5.660 | 11,690 | +0.03(+0.53%) |
Apr 04, 2018 | 5.650 | 5.780 | 5.617 | 5.630 | 9,622 | -0.02(-0.35%) |
Apr 03, 2018 | 5.740 | 5.870 | 5.630 | 5.650 | 12,145 | -0.04(-0.73%) |
Apr 02, 2018 | 5.770 | 5.900 | 5.674 | 5.691 | 38,449 | -0.08(-1.36%) |
Mar 29, 2018 | 5.770 | 5.770 | 5.770 | 0 | -0.02(-0.35%) | |
Mar 28, 2018 | 5.740 | 5.800 | 5.625 | 5.790 | 39,165 | +0.11(+1.85%) |
Mar 27, 2018 | 5.620 | 5.685 | 5.470 | 5.685 | 29,088 | +0.02(+0.44%) |
Mar 26, 2018 | 5.550 | 5.720 | 5.520 | 5.660 | 28,311 | +0.11(+1.98%) |
Mar 23, 2018 | 5.670 | 5.689 | 5.500 | 5.550 | 8,934 | -0.15(-2.63%) |
Mar 22, 2018 | 5.700 | 5.760 | 5.660 | 5.700 | 15,053 | +0.01(+0.21%) |
Mar 21, 2018 | 5.680 | 5.720 | 5.640 | 5.688 | 23,195 | +0.03(+0.50%) |
Mar 20, 2018 | 5.660 | 5.694 | 5.650 | 5.660 | 35,368 | +0.03(+0.53%) |
Mar 19, 2018 | 5.710 | 5.730 | 5.520 | 5.630 | 52,974 | -0.15(-2.60%) |
Mar 16, 2018 | 5.860 | 5.921 | 5.710 | 5.780 | 67,648 | -0.05(-0.86%) |
Mar 15, 2018 | 5.780 | 5.880 | 5.779 | 5.830 | 42,013 | +0.05(+0.87%) |
Mar 14, 2018 | 5.840 | 5.840 | 5.700 | 5.780 | 43,472 | -0.06(-1.03%) |
Mar 13, 2018 | 6.050 | 6.070 | 5.840 | 5.840 | 29,322 | -0.15(-2.50%) |
Mar 12, 2018 | 5.960 | 6.000 | 5.890 | 5.990 | 40,675 | +0.07(+1.18%) |
Mar 09, 2018 | 6.080 | 6.080 | 5.730 | 5.920 | 57,039 | -0.17(-2.79%) |
Mar 08, 2018 | 6.040 | 6.110 | 5.800 | 6.090 | 17,002 | +0.13(+2.18%) |
Mar 07, 2018 | 6.200 | 6.231 | 5.890 | 5.960 | 54,339 | -0.19(-3.09%) |
Mar 06, 2018 | 6.100 | 6.370 | 6.068 | 6.150 | 24,737 | +0.02(+0.33%) |
Mar 05, 2018 | 6.260 | 6.400 | 6.110 | 6.130 | 37,345 | -0.23(-3.62%) |
Mar 02, 2018 | 6.250 | 6.470 | 6.250 | 6.360 | 3,012 | +0.09(+1.44%) |