Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.930 | 5.000 | 4.800 | 4.900 | 1,387,446 | -0.04(-0.81%) |
May 30, 2018 | 4.550 | 4.970 | 4.460 | 4.940 | 2,672,376 | +0.52(+11.76%) |
May 29, 2018 | 4.510 | 4.575 | 4.400 | 4.420 | 841,999 | -0.09(-2.00%) |
May 25, 2018 | 4.510 | 4.510 | 4.510 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.380 | 4.545 | 4.350 | 4.510 | 715,196 | +0.12(+2.73%) |
May 23, 2018 | 4.380 | 4.420 | 4.348 | 4.390 | 353,860 | +0.00(+0.00%) |
May 22, 2018 | 4.350 | 4.410 | 4.320 | 4.390 | 816,596 | +0.05(+1.15%) |
May 21, 2018 | 4.510 | 4.540 | 4.320 | 4.340 | 902,234 | -0.13(-2.91%) |
May 18, 2018 | 4.500 | 4.500 | 4.400 | 4.470 | 655,618 | +0.02(+0.45%) |
May 17, 2018 | 4.500 | 4.550 | 4.380 | 4.450 | 751,426 | -0.06(-1.33%) |
May 16, 2018 | 4.520 | 4.540 | 4.370 | 4.510 | 1,126,609 | -0.01(-0.22%) |
May 15, 2018 | 4.460 | 4.680 | 4.430 | 4.520 | 1,322,147 | +0.10(+2.26%) |
May 14, 2018 | 4.370 | 4.420 | 4.290 | 4.420 | 1,144,562 | +0.05(+1.14%) |
May 11, 2018 | 4.190 | 4.470 | 4.050 | 4.370 | 2,928,058 | -0.14(-3.10%) |
May 10, 2018 | 4.640 | 4.710 | 4.490 | 4.510 | 898,667 | -0.10(-2.17%) |
May 09, 2018 | 4.570 | 4.640 | 4.521 | 4.610 | 650,643 | +0.02(+0.44%) |
May 08, 2018 | 4.590 | 4.650 | 4.540 | 4.590 | 559,994 | -0.03(-0.65%) |
May 07, 2018 | 4.450 | 4.630 | 4.430 | 4.620 | 870,502 | +0.21(+4.76%) |
May 04, 2018 | 4.240 | 4.440 | 4.220 | 4.410 | 695,538 | +0.16(+3.76%) |
May 03, 2018 | 4.290 | 4.400 | 4.230 | 4.250 | 707,774 | -0.08(-1.85%) |
May 02, 2018 | 4.290 | 4.420 | 4.250 | 4.330 | 590,649 | +0.02(+0.46%) |
May 01, 2018 | 4.250 | 4.310 | 4.125 | 4.310 | 707,743 | +0.09(+2.13%) |
Apr 30, 2018 | 4.470 | 4.470 | 4.220 | 4.220 | 674,215 | -0.24(-5.38%) |
Apr 27, 2018 | 4.430 | 4.470 | 4.330 | 4.460 | 575,060 | +0.05(+1.13%) |
Apr 26, 2018 | 4.340 | 4.490 | 4.340 | 4.410 | 805,916 | +0.09(+2.08%) |
Apr 25, 2018 | 4.290 | 4.380 | 4.220 | 4.320 | 794,068 | +0.05(+1.17%) |
Apr 24, 2018 | 4.370 | 4.399 | 4.200 | 4.270 | 789,673 | -0.07(-1.61%) |
Apr 23, 2018 | 4.290 | 4.470 | 4.280 | 4.340 | 1,050,980 | +0.03(+0.70%) |
Apr 20, 2018 | 4.250 | 4.370 | 4.241 | 4.310 | 662,903 | +0.03(+0.70%) |
Apr 19, 2018 | 4.440 | 4.510 | 4.270 | 4.280 | 800,662 | -0.19(-4.25%) |
Apr 18, 2018 | 4.470 | 4.550 | 4.415 | 4.470 | 634,971 | +0.04(+0.90%) |
Apr 17, 2018 | 4.330 | 4.490 | 4.280 | 4.430 | 801,645 | +0.10(+2.31%) |
Apr 16, 2018 | 4.530 | 4.530 | 4.310 | 4.330 | 675,813 | -0.15(-3.35%) |
Apr 13, 2018 | 4.670 | 4.700 | 4.430 | 4.480 | 928,237 | -0.18(-3.86%) |
Apr 12, 2018 | 4.550 | 4.700 | 4.450 | 4.660 | 1,215,203 | +0.15(+3.33%) |
Apr 11, 2018 | 4.280 | 4.550 | 4.222 | 4.510 | 1,708,863 | +0.19(+4.40%) |
Apr 10, 2018 | 4.260 | 4.375 | 4.125 | 4.320 | 1,079,514 | +0.12(+2.86%) |
Apr 09, 2018 | 4.380 | 4.390 | 4.190 | 4.200 | 727,997 | -0.12(-2.78%) |
Apr 06, 2018 | 4.280 | 4.436 | 4.260 | 4.320 | 1,032,982 | -0.03(-0.69%) |
Apr 05, 2018 | 4.410 | 4.465 | 4.280 | 4.350 | 983,136 | -0.02(-0.46%) |
Apr 04, 2018 | 4.080 | 4.370 | 4.070 | 4.370 | 1,652,854 | +0.20(+4.80%) |
Apr 03, 2018 | 3.900 | 4.195 | 3.870 | 4.170 | 1,486,263 | +0.32(+8.31%) |
Apr 02, 2018 | 3.930 | 3.975 | 3.750 | 3.850 | 1,652,342 | -0.07(-1.79%) |
Mar 29, 2018 | 3.920 | 3.920 | 3.920 | 0 | -0.07(-1.75%) | |
Mar 28, 2018 | 4.080 | 4.150 | 3.930 | 3.990 | 1,011,194 | -0.06(-1.48%) |
Mar 27, 2018 | 4.270 | 4.270 | 4.050 | 4.050 | 993,018 | -0.22(-5.15%) |
Mar 26, 2018 | 4.140 | 4.280 | 4.051 | 4.270 | 1,118,095 | +0.22(+5.43%) |
Mar 23, 2018 | 4.200 | 4.240 | 4.020 | 4.050 | 962,512 | -0.14(-3.34%) |
Mar 22, 2018 | 4.240 | 4.320 | 4.175 | 4.190 | 782,894 | -0.09(-2.10%) |
Mar 21, 2018 | 4.210 | 4.300 | 4.160 | 4.280 | 630,417 | +0.09(+2.15%) |
Mar 20, 2018 | 4.410 | 4.475 | 4.170 | 4.190 | 1,075,590 | -0.21(-4.77%) |
Mar 19, 2018 | 4.440 | 4.510 | 4.300 | 4.400 | 1,029,268 | -0.05(-1.12%) |
Mar 16, 2018 | 4.380 | 4.470 | 4.320 | 4.450 | 1,254,314 | +0.08(+1.83%) |
Mar 15, 2018 | 4.370 | 4.440 | 4.300 | 4.370 | 710,250 | +0.01(+0.23%) |
Mar 14, 2018 | 4.480 | 4.520 | 4.310 | 4.360 | 969,376 | -0.08(-1.80%) |
Mar 13, 2018 | 4.400 | 4.620 | 4.350 | 4.440 | 1,356,306 | +0.05(+1.14%) |
Mar 12, 2018 | 4.370 | 4.400 | 4.250 | 4.390 | 1,049,071 | +0.05(+1.15%) |
Mar 09, 2018 | 4.150 | 4.390 | 4.130 | 4.340 | 1,209,011 | +0.22(+5.34%) |
Mar 08, 2018 | 4.500 | 4.500 | 4.080 | 4.120 | 1,984,360 | -0.36(-8.04%) |
Mar 07, 2018 | 4.050 | 4.500 | 4.020 | 4.480 | 1,892,094 | +0.40(+9.80%) |
Mar 06, 2018 | 4.140 | 4.180 | 4.010 | 4.080 | 1,457,138 | -0.05(-1.21%) |
Mar 05, 2018 | 4.040 | 4.420 | 4.010 | 4.130 | 2,717,123 | +0.09(+2.23%) |
Mar 02, 2018 | 3.700 | 4.125 | 3.631 | 4.040 | 3,381,100 | +0.42(+11.60%) |