Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.445 | 5.445 | 5.416 | 5.428 | 1,160,320 | -0.02(-0.32%) |
May 30, 2018 | 5.422 | 5.445 | 5.410 | 5.445 | 1,043,981 | +0.05(+0.98%) |
May 29, 2018 | 5.422 | 5.422 | 5.346 | 5.393 | 1,160,938 | -0.04(-0.65%) |
May 25, 2018 | 5.428 | 5.428 | 5.428 | 0 | -0.02(-0.43%) | |
May 24, 2018 | 5.451 | 5.451 | 5.422 | 5.451 | 796,270 | +0.00(+0.00%) |
May 23, 2018 | 5.434 | 5.463 | 5.410 | 5.451 | 901,934 | -0.00(-0.04%) |
May 22, 2018 | 5.488 | 5.500 | 5.442 | 5.453 | 1,717,019 | -0.02(-0.42%) |
May 21, 2018 | 5.477 | 5.494 | 5.459 | 5.477 | 1,281,046 | +0.02(+0.32%) |
May 18, 2018 | 5.465 | 5.465 | 5.430 | 5.459 | 902,406 | +0.01(+0.21%) |
May 17, 2018 | 5.459 | 5.482 | 5.407 | 5.448 | 1,005,947 | -0.01(-0.11%) |
May 16, 2018 | 5.471 | 5.480 | 5.453 | 5.453 | 1,082,103 | -0.02(-0.32%) |
May 15, 2018 | 5.430 | 5.480 | 5.401 | 5.471 | 1,107,839 | +0.03(+0.64%) |
May 14, 2018 | 5.465 | 5.488 | 5.436 | 5.436 | 873,953 | -0.02(-0.32%) |
May 11, 2018 | 5.465 | 5.471 | 5.448 | 5.453 | 649,753 | +0.01(+0.11%) |
May 10, 2018 | 5.424 | 5.448 | 5.418 | 5.448 | 825,001 | +0.05(+0.86%) |
May 09, 2018 | 5.384 | 5.401 | 5.378 | 5.401 | 881,238 | +0.03(+0.65%) |
May 08, 2018 | 5.372 | 5.372 | 5.343 | 5.366 | 665,271 | -0.01(-0.11%) |
May 07, 2018 | 5.349 | 5.384 | 5.337 | 5.372 | 806,689 | +0.01(+0.11%) |
May 04, 2018 | 5.291 | 5.366 | 5.268 | 5.366 | 721,160 | +0.05(+0.98%) |
May 03, 2018 | 5.308 | 5.326 | 5.247 | 5.314 | 1,007,600 | +0.01(+0.22%) |
May 02, 2018 | 5.332 | 5.348 | 5.297 | 5.302 | 652,405 | -0.03(-0.54%) |
May 01, 2018 | 5.332 | 5.337 | 5.297 | 5.332 | 878,688 | +0.00(+0.00%) |
Apr 30, 2018 | 5.361 | 5.384 | 5.326 | 5.332 | 1,127,458 | -0.02(-0.33%) |
Apr 27, 2018 | 5.332 | 5.349 | 5.314 | 5.349 | 618,614 | +0.03(+0.55%) |
Apr 26, 2018 | 5.297 | 5.337 | 5.285 | 5.320 | 825,490 | +0.05(+0.88%) |
Apr 25, 2018 | 5.256 | 5.273 | 5.215 | 5.273 | 935,682 | +0.01(+0.22%) |
Apr 24, 2018 | 5.291 | 5.297 | 5.221 | 5.262 | 1,407,171 | -0.01(-0.11%) |
Apr 23, 2018 | 5.273 | 5.297 | 5.250 | 5.268 | 808,481 | -0.01(-0.11%) |
Apr 20, 2018 | 5.326 | 5.326 | 5.273 | 5.273 | 816,290 | -0.04(-0.81%) |
Apr 19, 2018 | 5.322 | 5.328 | 5.288 | 5.316 | 1,144,940 | -0.01(-0.22%) |
Apr 18, 2018 | 5.339 | 5.345 | 5.311 | 5.328 | 891,289 | +0.02(+0.33%) |
Apr 17, 2018 | 5.299 | 5.345 | 5.293 | 5.311 | 1,294,453 | +0.03(+0.55%) |
Apr 16, 2018 | 5.247 | 5.293 | 5.236 | 5.282 | 850,636 | +0.06(+1.10%) |
Apr 13, 2018 | 5.242 | 5.265 | 5.218 | 5.224 | 820,635 | +0.00(+0.00%) |
Apr 12, 2018 | 5.288 | 5.305 | 5.218 | 5.224 | 1,967,010 | -0.03(-0.66%) |
Apr 11, 2018 | 5.242 | 5.305 | 5.242 | 5.259 | 1,224,204 | +0.01(+0.11%) |
Apr 10, 2018 | 5.224 | 5.288 | 5.219 | 5.253 | 1,190,398 | +0.07(+1.33%) |
Apr 09, 2018 | 5.236 | 5.253 | 5.161 | 5.184 | 1,172,260 | -0.01(-0.22%) |
Apr 06, 2018 | 5.247 | 5.290 | 5.155 | 5.195 | 1,565,419 | -0.06(-1.10%) |
Apr 05, 2018 | 5.270 | 5.288 | 5.242 | 5.253 | 1,113,136 | +0.02(+0.33%) |
Apr 04, 2018 | 5.121 | 5.259 | 5.121 | 5.236 | 1,330,591 | +0.07(+1.34%) |
Apr 03, 2018 | 5.144 | 5.190 | 5.126 | 5.167 | 1,105,916 | +0.05(+0.90%) |
Apr 02, 2018 | 5.224 | 5.247 | 5.115 | 5.121 | 2,244,893 | -0.13(-2.52%) |
Mar 29, 2018 | 5.253 | 5.253 | 5.253 | 0 | +0.09(+1.79%) | |
Mar 28, 2018 | 5.155 | 5.190 | 5.115 | 5.161 | 1,053,949 | +0.01(+0.11%) |
Mar 27, 2018 | 5.207 | 5.247 | 5.132 | 5.155 | 1,142,414 | -0.02(-0.44%) |
Mar 26, 2018 | 5.138 | 5.190 | 5.098 | 5.178 | 1,148,196 | +0.10(+1.93%) |
Mar 23, 2018 | 5.190 | 5.213 | 5.069 | 5.080 | 2,124,938 | -0.09(-1.78%) |
Mar 22, 2018 | 5.184 | 5.236 | 5.167 | 5.172 | 1,464,961 | -0.06(-1.10%) |
Mar 21, 2018 | 5.293 | 5.296 | 5.224 | 5.230 | 1,249,708 | -0.06(-1.13%) |
Mar 20, 2018 | 5.221 | 5.290 | 5.221 | 5.290 | 1,184,755 | +0.08(+1.54%) |
Mar 19, 2018 | 5.221 | 5.233 | 5.164 | 5.210 | 1,405,936 | -0.02(-0.44%) |
Mar 16, 2018 | 5.261 | 5.284 | 5.233 | 5.233 | 1,476,149 | -0.04(-0.76%) |
Mar 15, 2018 | 5.261 | 5.290 | 5.238 | 5.273 | 915,174 | +0.03(+0.65%) |
Mar 14, 2018 | 5.261 | 5.296 | 5.204 | 5.238 | 1,593,119 | +0.01(+0.22%) |
Mar 13, 2018 | 5.330 | 5.358 | 5.210 | 5.227 | 1,409,138 | -0.09(-1.61%) |
Mar 12, 2018 | 5.330 | 5.340 | 5.307 | 5.313 | 863,499 | +0.01(+0.11%) |
Mar 09, 2018 | 5.284 | 5.330 | 5.263 | 5.307 | 920,770 | +0.05(+0.98%) |
Mar 08, 2018 | 5.238 | 5.261 | 5.210 | 5.256 | 1,024,113 | +0.03(+0.66%) |
Mar 07, 2018 | 5.250 | 5.181 | 5.221 | 1,970,092 | -0.03(-0.65%) | |
Mar 06, 2018 | 5.238 | 5.256 | 5.199 | 5.256 | 986,389 | +0.05(+0.88%) |
Mar 05, 2018 | 5.153 | 5.216 | 5.145 | 5.210 | 976,777 | +0.05(+0.88%) |
Mar 02, 2018 | 5.107 | 5.176 | 5.067 | 5.164 | 1,273,393 | +0.03(+0.67%) |