Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.448 | 4.506 | 4.448 | 4.496 | 1,473,893 | +0.05(+1.10%) |
May 30, 2018 | 4.418 | 4.487 | 4.399 | 4.448 | 609,661 | -0.01(-0.22%) |
May 29, 2018 | 4.457 | 4.496 | 4.428 | 4.457 | 735,216 | -0.04(-0.87%) |
May 25, 2018 | 4.496 | 4.496 | 4.496 | 0 | +0.01(+0.22%) | |
May 24, 2018 | 4.516 | 4.526 | 4.428 | 4.487 | 530,140 | -0.03(-0.65%) |
May 23, 2018 | 4.477 | 4.526 | 4.399 | 4.516 | 711,207 | +0.00(+0.00%) |
May 22, 2018 | 4.457 | 4.555 | 4.418 | 4.516 | 1,336,588 | +0.08(+1.76%) |
May 21, 2018 | 4.448 | 4.467 | 4.413 | 4.438 | 767,357 | -0.05(-1.09%) |
May 18, 2018 | 4.487 | 4.545 | 4.467 | 4.487 | 1,672,586 | -0.04(-0.86%) |
May 17, 2018 | 4.555 | 4.575 | 4.516 | 4.526 | 637,450 | -0.04(-0.86%) |
May 16, 2018 | 4.555 | 4.565 | 4.526 | 4.565 | 424,213 | +0.05(+1.08%) |
May 15, 2018 | 4.535 | 4.545 | 4.467 | 4.516 | 558,837 | -0.06(-1.28%) |
May 14, 2018 | 4.575 | 4.692 | 4.565 | 4.575 | 723,835 | +0.00(+0.00%) |
May 11, 2018 | 4.555 | 4.584 | 4.535 | 4.575 | 558,804 | +0.01(+0.21%) |
May 10, 2018 | 4.555 | 4.594 | 4.526 | 4.565 | 1,014,930 | +0.00(+0.00%) |
May 09, 2018 | 4.535 | 4.565 | 4.477 | 4.565 | 890,060 | +0.01(+0.21%) |
May 08, 2018 | 4.584 | 4.623 | 4.526 | 4.555 | 1,562,952 | -0.08(-1.69%) |
May 07, 2018 | 4.535 | 4.653 | 4.535 | 4.633 | 804,386 | +0.10(+2.16%) |
May 04, 2018 | 4.535 | 4.565 | 4.438 | 4.535 | 1,241,756 | -0.04(-0.85%) |
May 03, 2018 | 4.609 | 4.609 | 4.496 | 4.575 | 1,112,843 | -0.04(-0.85%) |
May 02, 2018 | 4.653 | 4.682 | 4.594 | 4.614 | 1,026,297 | -0.04(-0.84%) |
May 01, 2018 | 4.663 | 4.672 | 4.604 | 4.653 | 574,124 | -0.02(-0.42%) |
Apr 30, 2018 | 4.682 | 4.721 | 4.663 | 4.672 | 586,285 | +0.03(+0.63%) |
Apr 27, 2018 | 4.692 | 4.711 | 4.623 | 4.643 | 949,315 | +0.01(+0.21%) |
Apr 26, 2018 | 4.760 | 4.829 | 4.628 | 4.633 | 2,381,125 | -0.14(-2.87%) |
Apr 25, 2018 | 4.897 | 4.959 | 4.751 | 4.770 | 2,144,510 | -0.26(-5.24%) |
Apr 24, 2018 | 4.995 | 5.088 | 4.995 | 5.034 | 819,026 | -0.05(-0.96%) |
Apr 23, 2018 | 5.151 | 5.171 | 5.014 | 5.083 | 1,268,800 | -0.07(-1.33%) |
Apr 20, 2018 | 5.161 | 5.190 | 5.122 | 5.151 | 595,306 | +0.01(+0.19%) |
Apr 19, 2018 | 5.112 | 5.146 | 5.083 | 5.142 | 936,869 | +0.03(+0.57%) |
Apr 18, 2018 | 5.239 | 5.239 | 5.093 | 5.112 | 2,154,093 | -0.10(-1.88%) |
Apr 17, 2018 | 5.161 | 5.210 | 5.122 | 5.210 | 808,519 | +0.04(+0.76%) |
Apr 16, 2018 | 5.093 | 5.244 | 5.093 | 5.171 | 1,533,794 | +0.11(+2.12%) |
Apr 13, 2018 | 5.278 | 5.327 | 5.044 | 5.063 | 1,777,627 | -0.17(-3.18%) |
Apr 12, 2018 | 5.210 | 5.298 | 5.190 | 5.229 | 1,188,081 | +0.03(+0.56%) |
Apr 11, 2018 | 5.122 | 5.239 | 5.122 | 5.200 | 801,932 | +0.04(+0.76%) |
Apr 10, 2018 | 5.132 | 5.239 | 5.122 | 5.161 | 877,480 | +0.02(+0.38%) |
Apr 09, 2018 | 5.112 | 5.199 | 5.112 | 5.142 | 1,599,596 | +0.08(+1.54%) |
Apr 06, 2018 | 5.083 | 5.122 | 5.044 | 5.063 | 828,552 | -0.05(-0.96%) |
Apr 05, 2018 | 5.083 | 5.171 | 5.073 | 5.112 | 641,430 | -0.01(-0.19%) |
Apr 04, 2018 | 5.034 | 5.122 | 5.014 | 5.122 | 487,008 | +0.02(+0.38%) |
Apr 03, 2018 | 5.102 | 5.142 | 5.034 | 5.102 | 980,570 | +0.01(+0.19%) |
Apr 02, 2018 | 5.093 | 5.249 | 5.049 | 5.093 | 1,405,193 | +0.05(+0.97%) |
Mar 29, 2018 | 5.044 | 5.044 | 5.044 | 0 | +0.04(+0.78%) | |
Mar 28, 2018 | 5.073 | 5.083 | 4.985 | 5.005 | 1,209,857 | +0.00(+0.00%) |
Mar 27, 2018 | 5.054 | 5.117 | 4.975 | 5.005 | 1,428,515 | -0.10(-1.92%) |
Mar 26, 2018 | 5.005 | 5.112 | 4.985 | 5.102 | 1,682,861 | +0.06(+1.16%) |
Mar 23, 2018 | 4.966 | 5.142 | 4.966 | 5.044 | 1,907,294 | +0.09(+1.78%) |
Mar 22, 2018 | 5.073 | 5.073 | 4.956 | 4.956 | 3,763,987 | -0.13(-2.50%) |
Mar 21, 2018 | 5.102 | 5.186 | 5.054 | 5.083 | 1,923,739 | -0.01(-0.19%) |
Mar 20, 2018 | 5.210 | 5.249 | 4.946 | 5.093 | 5,527,724 | -0.08(-1.51%) |
Mar 19, 2018 | 5.405 | 5.405 | 5.112 | 5.171 | 3,072,230 | -0.27(-5.03%) |
Mar 16, 2018 | 5.503 | 5.596 | 5.435 | 5.445 | 1,811,088 | -0.08(-1.42%) |
Mar 15, 2018 | 5.523 | 5.591 | 5.493 | 5.523 | 1,816,789 | +0.02(+0.36%) |
Mar 14, 2018 | 5.650 | 5.669 | 5.425 | 5.503 | 1,920,888 | -0.15(-2.60%) |
Mar 13, 2018 | 5.699 | 5.767 | 5.630 | 5.650 | 1,743,747 | +0.01(+0.17%) |
Mar 12, 2018 | 5.366 | 5.660 | 5.366 | 5.640 | 1,852,272 | +0.30(+5.68%) |
Mar 09, 2018 | 5.337 | 5.357 | 5.298 | 5.337 | 539,176 | +0.01(+0.18%) |
Mar 08, 2018 | 5.357 | 5.376 | 5.298 | 5.327 | 621,921 | -0.03(-0.55%) |
Mar 07, 2018 | 5.396 | 5.357 | 655,776 | -0.01(-0.18%) | ||
Mar 06, 2018 | 5.376 | 5.415 | 5.337 | 5.366 | 840,885 | +0.00(+0.00%) |
Mar 05, 2018 | 5.288 | 5.386 | 5.278 | 5.366 | 495,920 | +0.06(+1.10%) |
Mar 02, 2018 | 5.239 | 5.317 | 5.229 | 5.308 | 535,640 | +0.02(+0.37%) |