Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.300 | 5.480 | 5.252 | 5.400 | 15,213 | +0.10(+1.89%) |
May 30, 2018 | 5.051 | 5.350 | 5.051 | 5.300 | 18,209 | +0.25(+4.89%) |
May 29, 2018 | 4.800 | 5.200 | 4.736 | 5.053 | 21,150 | +0.23(+4.83%) |
May 25, 2018 | 4.820 | 4.820 | 4.820 | 0 | +0.02(+0.42%) | |
May 24, 2018 | 4.900 | 4.900 | 4.730 | 4.800 | 6,256 | -0.06(-1.25%) |
May 23, 2018 | 4.860 | 4.899 | 4.804 | 4.861 | 4,955 | +0.11(+2.32%) |
May 22, 2018 | 4.590 | 4.950 | 4.521 | 4.751 | 56,946 | +0.15(+3.28%) |
May 21, 2018 | 4.799 | 4.802 | 4.549 | 4.600 | 15,796 | -0.20(-4.15%) |
May 18, 2018 | 5.000 | 5.022 | 4.794 | 4.799 | 7,611 | -0.20(-4.00%) |
May 17, 2018 | 4.800 | 5.100 | 4.800 | 4.999 | 10,936 | +0.17(+3.63%) |
May 16, 2018 | 4.999 | 4.999 | 4.800 | 4.824 | 10,466 | -0.16(-3.13%) |
May 15, 2018 | 5.200 | 5.225 | 4.838 | 4.980 | 23,104 | -0.20(-3.94%) |
May 14, 2018 | 4.750 | 5.224 | 4.750 | 5.184 | 23,165 | +0.09(+1.69%) |
May 11, 2018 | 5.200 | 5.248 | 4.811 | 5.098 | 15,335 | -0.11(-2.15%) |
May 10, 2018 | 5.300 | 5.300 | 5.200 | 5.210 | 9,232 | -0.02(-0.40%) |
May 09, 2018 | 5.287 | 5.299 | 5.200 | 5.231 | 5,860 | -0.02(-0.36%) |
May 08, 2018 | 5.260 | 5.400 | 5.250 | 5.250 | 6,709 | -0.05(-0.94%) |
May 07, 2018 | 5.359 | 5.449 | 5.260 | 5.300 | 2,182 | -0.16(-2.91%) |
May 04, 2018 | 5.480 | 5.480 | 5.300 | 5.459 | 3,323 | +0.06(+1.11%) |
May 03, 2018 | 5.561 | 5.820 | 5.251 | 5.399 | 13,766 | -0.16(-2.91%) |
May 02, 2018 | 5.462 | 5.989 | 5.403 | 5.561 | 16,121 | -0.00(-0.02%) |
May 01, 2018 | 5.697 | 5.898 | 5.275 | 5.562 | 25,048 | -0.33(-5.68%) |
Apr 30, 2018 | 5.533 | 5.897 | 5.527 | 5.897 | 5,118 | +0.27(+4.85%) |
Apr 27, 2018 | 5.470 | 5.698 | 5.351 | 5.624 | 10,569 | +0.10(+1.74%) |
Apr 26, 2018 | 5.420 | 5.698 | 5.251 | 5.528 | 16,431 | +0.00(+0.09%) |
Apr 25, 2018 | 5.419 | 5.720 | 5.320 | 5.523 | 22,434 | +0.02(+0.42%) |
Apr 24, 2018 | 5.802 | 5.823 | 5.400 | 5.500 | 18,068 | -0.20(-3.54%) |
Apr 23, 2018 | 6.081 | 6.082 | 5.480 | 5.702 | 26,065 | -0.38(-6.22%) |
Apr 20, 2018 | 6.091 | 6.200 | 6.050 | 6.080 | 2,562 | +0.02(+0.33%) |
Apr 19, 2018 | 6.280 | 6.424 | 6.050 | 6.060 | 6,980 | +0.00(+0.00%) |
Apr 18, 2018 | 6.498 | 6.590 | 6.060 | 6.060 | 31,739 | -0.01(-0.18%) |
Apr 17, 2018 | 5.770 | 6.400 | 5.770 | 6.071 | 23,748 | +0.31(+5.38%) |
Apr 16, 2018 | 5.900 | 6.000 | 5.751 | 5.761 | 22,249 | -0.14(-2.36%) |
Apr 13, 2018 | 5.801 | 5.900 | 5.620 | 5.900 | 12,413 | +0.10(+1.72%) |
Apr 12, 2018 | 5.812 | 5.850 | 5.610 | 5.800 | 14,197 | +0.18(+3.20%) |
Apr 11, 2018 | 5.804 | 5.975 | 5.511 | 5.620 | 17,037 | -0.18(-3.10%) |
Apr 10, 2018 | 5.995 | 5.995 | 5.610 | 5.800 | 18,132 | -0.10(-1.74%) |
Apr 09, 2018 | 5.650 | 5.950 | 5.650 | 5.903 | 13,077 | +0.15(+2.66%) |
Apr 06, 2018 | 5.705 | 5.850 | 5.610 | 5.750 | 13,522 | +0.14(+2.59%) |
Apr 05, 2018 | 5.660 | 5.930 | 5.510 | 5.605 | 24,925 | -0.19(-3.35%) |
Apr 04, 2018 | 5.800 | 5.900 | 5.410 | 5.799 | 24,705 | +0.20(+3.52%) |
Apr 03, 2018 | 5.500 | 5.750 | 5.200 | 5.602 | 12,181 | +0.10(+1.89%) |
Apr 02, 2018 | 5.800 | 5.900 | 5.404 | 5.498 | 46,720 | -0.31(-5.37%) |
Mar 29, 2018 | 5.810 | 5.810 | 5.810 | 0 | +0.34(+6.14%) | |
Mar 28, 2018 | 5.380 | 5.650 | 5.000 | 5.474 | 21,060 | +0.10(+1.86%) |
Mar 27, 2018 | 5.200 | 5.474 | 5.200 | 5.374 | 13,641 | +0.17(+3.35%) |
Mar 26, 2018 | 5.710 | 5.800 | 5.199 | 5.200 | 19,717 | -0.61(-10.50%) |
Mar 23, 2018 | 5.813 | 6.045 | 5.498 | 5.810 | 10,614 | -0.04(-0.68%) |
Mar 22, 2018 | 6.100 | 6.300 | 5.500 | 5.850 | 21,187 | -0.18(-2.99%) |
Mar 21, 2018 | 5.710 | 6.100 | 5.700 | 6.030 | 23,340 | +0.14(+2.39%) |
Mar 20, 2018 | 5.698 | 5.895 | 5.600 | 5.889 | 13,729 | +0.24(+4.21%) |
Mar 19, 2018 | 5.500 | 5.700 | 5.500 | 5.651 | 16,337 | +0.15(+2.75%) |
Mar 16, 2018 | 5.541 | 5.700 | 5.297 | 5.500 | 14,364 | -0.10(-1.73%) |
Mar 15, 2018 | 5.500 | 5.800 | 5.500 | 5.597 | 23,457 | +0.08(+1.39%) |
Mar 14, 2018 | 5.500 | 5.700 | 5.415 | 5.520 | 21,468 | +0.10(+1.94%) |
Mar 13, 2018 | 5.334 | 5.495 | 5.131 | 5.415 | 12,932 | +0.18(+3.46%) |
Mar 12, 2018 | 5.200 | 5.494 | 5.061 | 5.234 | 18,287 | +0.07(+1.43%) |
Mar 09, 2018 | 5.200 | 5.380 | 5.000 | 5.160 | 13,935 | +0.06(+1.18%) |
Mar 08, 2018 | 5.302 | 5.431 | 5.030 | 5.100 | 10,789 | -0.20(-3.77%) |
Mar 07, 2018 | 5.300 | 20,447 | +0.16(+3.15%) | |||
Mar 06, 2018 | 5.100 | 5.495 | 5.100 | 5.138 | 18,445 | +0.14(+2.76%) |
Mar 05, 2018 | 4.700 | 5.199 | 4.700 | 5.000 | 18,633 | +0.30(+6.38%) |
Mar 02, 2018 | 4.614 | 4.700 | 4.603 | 4.700 | 4,291 | +0.10(+2.17%) |