Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.577 | 5.636 | 5.421 | 5.431 | 5,788,224 | -0.21(-3.81%) |
May 30, 2018 | 5.304 | 5.675 | 5.265 | 5.646 | 6,945,863 | +0.34(+6.45%) |
May 29, 2018 | 5.187 | 5.323 | 5.167 | 5.304 | 5,678,520 | +0.01(+0.18%) |
May 25, 2018 | 5.294 | 5.294 | 5.294 | 0 | -0.24(-4.41%) | |
May 24, 2018 | 5.568 | 5.629 | 5.460 | 5.538 | 5,270,951 | -0.15(-2.58%) |
May 23, 2018 | 5.636 | 5.782 | 5.548 | 5.685 | 6,111,489 | -0.04(-0.68%) |
May 22, 2018 | 5.870 | 6.183 | 5.694 | 5.724 | 9,610,045 | -0.15(-2.50%) |
May 21, 2018 | 5.880 | 5.919 | 5.724 | 5.870 | 4,266,698 | +0.03(+0.50%) |
May 18, 2018 | 5.734 | 5.880 | 5.655 | 5.841 | 5,755,757 | +0.13(+2.22%) |
May 17, 2018 | 5.607 | 5.958 | 5.597 | 5.714 | 10,207,179 | +0.19(+3.36%) |
May 16, 2018 | 5.421 | 5.548 | 5.358 | 5.528 | 5,670,760 | +0.10(+1.80%) |
May 15, 2018 | 5.265 | 5.450 | 5.216 | 5.431 | 4,692,831 | +0.18(+3.35%) |
May 14, 2018 | 5.118 | 5.353 | 5.089 | 5.255 | 4,398,670 | +0.18(+3.46%) |
May 11, 2018 | 5.187 | 5.197 | 5.079 | 5.079 | 4,668,994 | -0.10(-1.89%) |
May 10, 2018 | 5.089 | 5.182 | 5.001 | 5.177 | 5,843,971 | +0.11(+2.12%) |
May 09, 2018 | 4.923 | 5.206 | 4.884 | 5.069 | 8,350,388 | +0.28(+5.92%) |
May 08, 2018 | 4.728 | 4.786 | 4.498 | 4.786 | 6,982,191 | +0.11(+2.30%) |
May 07, 2018 | 4.640 | 4.952 | 4.620 | 4.679 | 6,193,046 | +0.15(+3.23%) |
May 04, 2018 | 4.356 | 4.620 | 4.327 | 4.532 | 4,339,758 | +0.16(+3.57%) |
May 03, 2018 | 4.386 | 4.444 | 4.239 | 4.376 | 4,902,327 | +0.05(+1.13%) |
May 02, 2018 | 4.308 | 4.454 | 4.259 | 4.327 | 7,059,949 | +0.01(+0.23%) |
May 01, 2018 | 4.532 | 4.557 | 4.298 | 4.317 | 4,144,829 | -0.24(-5.35%) |
Apr 30, 2018 | 4.532 | 4.669 | 4.522 | 4.561 | 5,055,530 | +0.00(+0.00%) |
Apr 27, 2018 | 4.669 | 4.679 | 4.522 | 4.561 | 4,678,826 | -0.12(-2.51%) |
Apr 26, 2018 | 4.757 | 4.820 | 4.654 | 4.679 | 4,748,820 | -0.06(-1.24%) |
Apr 25, 2018 | 4.688 | 4.757 | 4.571 | 4.737 | 4,531,858 | -0.03(-0.61%) |
Apr 24, 2018 | 4.747 | 4.854 | 4.664 | 4.767 | 4,661,497 | +0.04(+0.83%) |
Apr 23, 2018 | 4.610 | 4.737 | 4.522 | 4.728 | 4,005,434 | +0.08(+1.68%) |
Apr 20, 2018 | 4.679 | 4.688 | 4.469 | 4.649 | 5,914,373 | -0.09(-1.86%) |
Apr 19, 2018 | 4.747 | 4.854 | 4.630 | 4.737 | 10,253,342 | +0.06(+1.25%) |
Apr 18, 2018 | 4.532 | 4.796 | 4.522 | 4.679 | 8,420,151 | +0.23(+5.27%) |
Apr 17, 2018 | 4.405 | 4.483 | 4.327 | 4.444 | 8,016,788 | +0.05(+1.11%) |
Apr 16, 2018 | 4.259 | 4.454 | 4.200 | 4.395 | 5,894,133 | +0.11(+2.51%) |
Apr 13, 2018 | 4.151 | 4.395 | 4.122 | 4.288 | 8,001,088 | +0.14(+3.29%) |
Apr 12, 2018 | 4.073 | 4.190 | 3.986 | 4.151 | 6,290,019 | +0.08(+1.92%) |
Apr 11, 2018 | 3.907 | 4.151 | 3.858 | 4.073 | 8,907,581 | +0.19(+4.77%) |
Apr 10, 2018 | 3.682 | 3.907 | 3.663 | 3.888 | 8,865,107 | +0.29(+8.15%) |
Apr 09, 2018 | 3.653 | 3.692 | 3.565 | 3.594 | 4,632,000 | -0.03(-0.81%) |
Apr 06, 2018 | 3.692 | 3.780 | 3.551 | 3.624 | 4,383,063 | -0.14(-3.64%) |
Apr 05, 2018 | 3.516 | 3.761 | 3.516 | 3.761 | 5,721,641 | +0.24(+6.94%) |
Apr 04, 2018 | 3.428 | 3.565 | 3.311 | 3.516 | 6,296,164 | -0.02(-0.55%) |
Apr 03, 2018 | 3.526 | 3.555 | 3.389 | 3.536 | 4,436,115 | +0.04(+1.12%) |
Apr 02, 2018 | 3.604 | 3.638 | 3.341 | 3.497 | 7,369,788 | -0.13(-3.50%) |
Mar 29, 2018 | 3.624 | 3.624 | 3.624 | 0 | +0.11(+3.06%) | |
Mar 28, 2018 | 3.565 | 3.630 | 3.497 | 3.516 | 4,290,948 | -0.07(-1.91%) |
Mar 27, 2018 | 3.770 | 3.829 | 3.546 | 3.585 | 6,603,945 | -0.19(-4.92%) |
Mar 26, 2018 | 3.946 | 3.966 | 3.638 | 3.770 | 7,181,782 | -0.12(-3.02%) |
Mar 23, 2018 | 3.966 | 3.985 | 3.839 | 3.888 | 5,388,282 | -0.04(-1.00%) |
Mar 22, 2018 | 4.014 | 4.098 | 3.917 | 3.927 | 4,573,475 | -0.17(-4.06%) |
Mar 21, 2018 | 3.848 | 4.141 | 3.809 | 4.093 | 7,644,146 | +0.26(+6.89%) |
Mar 20, 2018 | 3.888 | 3.892 | 3.785 | 3.829 | 3,631,959 | +0.01(+0.26%) |
Mar 19, 2018 | 3.975 | 4.005 | 3.731 | 3.819 | 5,298,066 | -0.20(-4.87%) |
Mar 16, 2018 | 3.888 | 4.034 | 3.848 | 4.014 | 7,473,092 | +0.12(+3.01%) |
Mar 15, 2018 | 4.112 | 4.122 | 3.848 | 3.897 | 4,958,142 | -0.18(-4.32%) |
Mar 14, 2018 | 4.161 | 4.200 | 4.034 | 4.073 | 4,675,860 | -0.07(-1.65%) |
Mar 13, 2018 | 4.278 | 4.317 | 4.112 | 4.141 | 2,935,798 | -0.09(-2.08%) |
Mar 12, 2018 | 4.171 | 4.356 | 4.141 | 4.229 | 4,334,758 | +0.06(+1.41%) |
Mar 09, 2018 | 4.054 | 4.200 | 4.054 | 4.171 | 4,708,816 | +0.17(+4.15%) |
Mar 08, 2018 | 4.005 | 4.044 | 3.917 | 4.005 | 2,909,563 | +0.02(+0.49%) |
Mar 07, 2018 | 3.907 | 3.985 | 4,684,598 | -0.09(-2.16%) | ||
Mar 06, 2018 | 4.190 | 4.278 | 4.058 | 4.073 | 4,422,672 | -0.09(-2.11%) |
Mar 05, 2018 | 3.917 | 4.171 | 3.917 | 4.161 | 6,793,995 | +0.21(+5.45%) |
Mar 02, 2018 | 3.780 | 3.966 | 3.634 | 3.946 | 5,566,312 | +0.11(+2.80%) |