Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.190 | 4.214 | 4.150 | 4.182 | 14,173,046 | +0.00(+0.00%) |
May 30, 2018 | 4.142 | 4.229 | 4.118 | 4.182 | 36,673,956 | +0.05(+1.15%) |
May 29, 2018 | 4.198 | 4.237 | 4.102 | 4.134 | 36,342,720 | -0.20(-4.59%) |
May 25, 2018 | 4.333 | 4.333 | 4.333 | 0 | -0.08(-1.80%) | |
May 24, 2018 | 4.365 | 4.420 | 4.317 | 4.412 | 24,388,862 | +0.03(+0.73%) |
May 23, 2018 | 4.373 | 4.404 | 4.352 | 4.380 | 29,491,550 | -0.01(-0.18%) |
May 22, 2018 | 4.365 | 4.428 | 4.329 | 4.388 | 36,286,560 | +0.05(+1.10%) |
May 21, 2018 | 4.428 | 4.428 | 4.301 | 4.341 | 36,420,000 | -0.04(-0.91%) |
May 18, 2018 | 4.412 | 4.420 | 4.277 | 4.380 | 97,417,888 | -0.12(-2.65%) |
May 17, 2018 | 4.587 | 4.587 | 4.480 | 4.500 | 34,236,380 | -0.11(-2.41%) |
May 16, 2018 | 4.627 | 4.675 | 4.571 | 4.611 | 29,946,458 | -0.02(-0.34%) |
May 15, 2018 | 4.643 | 4.651 | 4.579 | 4.627 | 22,083,314 | -0.10(-2.18%) |
May 14, 2018 | 4.826 | 4.826 | 4.722 | 4.730 | 23,094,320 | -0.06(-1.16%) |
May 11, 2018 | 4.818 | 4.846 | 4.762 | 4.786 | 17,103,978 | -0.06(-1.31%) |
May 10, 2018 | 4.873 | 4.891 | 4.806 | 4.850 | 39,593,776 | +0.05(+0.99%) |
May 09, 2018 | 4.873 | 4.905 | 4.786 | 4.802 | 64,203,192 | -0.17(-3.51%) |
May 08, 2018 | 5.001 | 5.044 | 4.941 | 4.977 | 36,523,504 | +0.00(+0.00%) |
May 07, 2018 | 5.024 | 5.060 | 4.945 | 4.977 | 19,070,270 | -0.06(-1.11%) |
May 04, 2018 | 5.016 | 5.104 | 5.001 | 5.032 | 27,539,844 | -0.01(-0.16%) |
May 03, 2018 | 5.064 | 5.104 | 5.024 | 5.040 | 20,231,502 | -0.01(-0.16%) |
May 02, 2018 | 5.183 | 5.191 | 5.016 | 5.048 | 35,329,456 | -0.17(-3.35%) |
May 01, 2018 | 5.247 | 5.263 | 5.168 | 5.223 | 9,950,004 | -0.04(-0.76%) |
Apr 30, 2018 | 5.303 | 5.342 | 5.255 | 5.263 | 14,844,547 | -0.06(-1.19%) |
Apr 27, 2018 | 5.358 | 5.366 | 5.295 | 5.327 | 17,259,972 | +0.03(+0.60%) |
Apr 26, 2018 | 5.247 | 5.327 | 5.247 | 5.295 | 16,628,072 | +0.04(+0.76%) |
Apr 25, 2018 | 5.255 | 5.271 | 5.199 | 5.255 | 22,434,046 | -0.06(-1.20%) |
Apr 24, 2018 | 5.350 | 5.406 | 5.295 | 5.319 | 19,033,322 | -0.05(-0.89%) |
Apr 23, 2018 | 5.374 | 5.398 | 5.319 | 5.366 | 13,770,561 | -0.05(-0.88%) |
Apr 20, 2018 | 5.414 | 5.438 | 5.374 | 5.414 | 23,352,506 | -0.06(-1.16%) |
Apr 19, 2018 | 5.406 | 5.478 | 5.382 | 5.478 | 30,361,014 | +0.01(+0.15%) |
Apr 18, 2018 | 5.390 | 5.505 | 5.390 | 5.470 | 36,061,140 | +0.10(+1.78%) |
Apr 17, 2018 | 5.334 | 5.398 | 5.279 | 5.374 | 37,344,372 | +0.07(+1.35%) |
Apr 16, 2018 | 5.390 | 5.406 | 5.279 | 5.303 | 30,313,832 | -0.06(-1.19%) |
Apr 13, 2018 | 5.414 | 5.426 | 5.319 | 5.366 | 20,952,536 | -0.02(-0.30%) |
Apr 12, 2018 | 5.541 | 5.565 | 5.374 | 5.382 | 36,041,424 | -0.18(-3.29%) |
Apr 11, 2018 | 5.517 | 5.617 | 5.509 | 5.565 | 27,972,544 | +0.05(+0.86%) |
Apr 10, 2018 | 5.406 | 5.533 | 5.382 | 5.517 | 40,732,000 | +0.12(+2.21%) |
Apr 09, 2018 | 5.430 | 5.462 | 5.370 | 5.398 | 42,048,548 | -0.06(-1.02%) |
Apr 06, 2018 | 5.525 | 5.553 | 5.362 | 5.454 | 54,960,820 | -0.24(-4.19%) |
Apr 05, 2018 | 5.819 | 5.843 | 5.684 | 5.692 | 25,177,942 | -0.04(-0.69%) |
Apr 04, 2018 | 5.637 | 5.756 | 5.613 | 5.732 | 20,414,136 | +0.02(+0.42%) |
Apr 03, 2018 | 5.716 | 5.748 | 5.652 | 5.708 | 24,064,838 | +0.06(+0.98%) |
Apr 02, 2018 | 5.724 | 5.776 | 5.645 | 5.652 | 14,363,355 | -0.13(-2.20%) |
Mar 29, 2018 | 5.780 | 5.780 | 5.780 | 0 | +0.13(+2.25%) | |
Mar 28, 2018 | 5.645 | 5.668 | 5.585 | 5.652 | 27,157,916 | +0.02(+0.42%) |
Mar 27, 2018 | 5.676 | 5.724 | 5.621 | 5.629 | 18,992,068 | -0.10(-1.67%) |
Mar 26, 2018 | 5.756 | 5.780 | 5.648 | 5.724 | 27,143,298 | +0.04(+0.70%) |
Mar 23, 2018 | 5.708 | 5.771 | 5.676 | 5.684 | 18,617,474 | -0.02(-0.42%) |
Mar 22, 2018 | 5.716 | 5.764 | 5.663 | 5.708 | 14,075,840 | -0.06(-1.10%) |
Mar 21, 2018 | 5.676 | 5.811 | 5.645 | 5.772 | 31,073,346 | +0.14(+2.40%) |
Mar 20, 2018 | 5.700 | 5.716 | 5.637 | 5.637 | 16,204,073 | -0.06(-1.12%) |
Mar 19, 2018 | 5.621 | 5.716 | 5.613 | 5.700 | 18,028,716 | +0.03(+0.56%) |
Mar 16, 2018 | 5.740 | 5.748 | 5.668 | 5.668 | 17,722,036 | -0.06(-0.97%) |
Mar 15, 2018 | 5.804 | 5.839 | 5.708 | 5.724 | 29,190,224 | -0.15(-2.57%) |
Mar 14, 2018 | 5.843 | 5.907 | 5.811 | 5.875 | 25,234,112 | +0.09(+1.51%) |
Mar 13, 2018 | 5.819 | 5.879 | 5.756 | 5.788 | 30,770,534 | -0.02(-0.27%) |
Mar 12, 2018 | 5.708 | 5.843 | 5.692 | 5.804 | 36,610,768 | +0.13(+2.24%) |
Mar 09, 2018 | 5.692 | 5.740 | 5.660 | 5.676 | 19,340,512 | +0.03(+0.56%) |
Mar 08, 2018 | 5.621 | 5.692 | 5.581 | 5.645 | 39,358,828 | +0.03(+0.57%) |
Mar 07, 2018 | 5.641 | 5.525 | 5.613 | 43,032,700 | -0.01(-0.14%) | |
Mar 06, 2018 | 5.517 | 5.637 | 5.501 | 5.621 | 39,350,400 | +0.15(+2.76%) |
Mar 05, 2018 | 5.462 | 5.541 | 5.430 | 5.470 | 31,282,616 | +0.00(+0.00%) |
Mar 02, 2018 | 5.350 | 5.486 | 5.311 | 5.470 | 20,521,962 | +0.06(+1.03%) |