Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.191 | 4.215 | 4.151 | 4.183 | 14,169,083 | +0.00(+0.00%) |
May 30, 2018 | 4.143 | 4.231 | 4.119 | 4.183 | 36,663,700 | +0.05(+1.15%) |
May 29, 2018 | 4.199 | 4.239 | 4.103 | 4.135 | 36,332,560 | -0.20(-4.59%) |
May 25, 2018 | 4.334 | 4.334 | 4.334 | 0 | -0.08(-1.80%) | |
May 24, 2018 | 4.366 | 4.421 | 4.318 | 4.413 | 24,382,040 | +0.03(+0.73%) |
May 23, 2018 | 4.374 | 4.405 | 4.353 | 4.382 | 29,483,304 | -0.01(-0.18%) |
May 22, 2018 | 4.366 | 4.429 | 4.330 | 4.390 | 36,276,412 | +0.05(+1.10%) |
May 21, 2018 | 4.429 | 4.429 | 4.302 | 4.342 | 36,409,816 | -0.04(-0.91%) |
May 18, 2018 | 4.413 | 4.421 | 4.278 | 4.382 | 97,390,640 | -0.12(-2.65%) |
May 17, 2018 | 4.588 | 4.588 | 4.481 | 4.501 | 34,226,804 | -0.11(-2.41%) |
May 16, 2018 | 4.628 | 4.676 | 4.573 | 4.612 | 29,938,082 | -0.02(-0.34%) |
May 15, 2018 | 4.644 | 4.652 | 4.580 | 4.628 | 22,077,138 | -0.10(-2.18%) |
May 14, 2018 | 4.827 | 4.827 | 4.724 | 4.732 | 23,087,862 | -0.06(-1.16%) |
May 11, 2018 | 4.819 | 4.847 | 4.763 | 4.787 | 17,099,194 | -0.06(-1.31%) |
May 10, 2018 | 4.875 | 4.892 | 4.807 | 4.851 | 39,582,704 | +0.05(+0.99%) |
May 09, 2018 | 4.875 | 4.907 | 4.787 | 4.803 | 64,185,240 | -0.17(-3.51%) |
May 08, 2018 | 5.002 | 5.046 | 4.942 | 4.978 | 36,513,292 | +0.00(+0.00%) |
May 07, 2018 | 5.026 | 5.062 | 4.946 | 4.978 | 19,064,936 | -0.06(-1.11%) |
May 04, 2018 | 5.018 | 5.105 | 5.002 | 5.034 | 27,532,142 | -0.01(-0.16%) |
May 03, 2018 | 5.066 | 5.105 | 5.026 | 5.042 | 20,225,844 | -0.01(-0.16%) |
May 02, 2018 | 5.185 | 5.193 | 5.018 | 5.050 | 35,319,576 | -0.17(-3.35%) |
May 01, 2018 | 5.248 | 5.264 | 5.170 | 5.225 | 9,947,222 | -0.04(-0.76%) |
Apr 30, 2018 | 5.304 | 5.344 | 5.256 | 5.264 | 14,840,396 | -0.06(-1.19%) |
Apr 27, 2018 | 5.360 | 5.368 | 5.296 | 5.328 | 17,255,146 | +0.03(+0.60%) |
Apr 26, 2018 | 5.248 | 5.328 | 5.248 | 5.296 | 16,623,422 | +0.04(+0.76%) |
Apr 25, 2018 | 5.256 | 5.272 | 5.201 | 5.256 | 22,427,772 | -0.06(-1.20%) |
Apr 24, 2018 | 5.352 | 5.408 | 5.296 | 5.320 | 19,027,998 | -0.05(-0.89%) |
Apr 23, 2018 | 5.376 | 5.400 | 5.320 | 5.368 | 13,766,710 | -0.05(-0.88%) |
Apr 20, 2018 | 5.415 | 5.439 | 5.376 | 5.415 | 23,345,974 | -0.06(-1.16%) |
Apr 19, 2018 | 5.408 | 5.479 | 5.384 | 5.479 | 30,352,524 | +0.01(+0.15%) |
Apr 18, 2018 | 5.392 | 5.507 | 5.392 | 5.471 | 36,051,056 | +0.10(+1.78%) |
Apr 17, 2018 | 5.336 | 5.400 | 5.280 | 5.376 | 37,333,928 | +0.07(+1.35%) |
Apr 16, 2018 | 5.392 | 5.408 | 5.280 | 5.304 | 30,305,354 | -0.06(-1.19%) |
Apr 13, 2018 | 5.415 | 5.427 | 5.320 | 5.368 | 20,946,676 | -0.02(-0.30%) |
Apr 12, 2018 | 5.543 | 5.567 | 5.376 | 5.384 | 36,031,344 | -0.18(-3.29%) |
Apr 11, 2018 | 5.519 | 5.618 | 5.511 | 5.567 | 27,964,722 | +0.05(+0.86%) |
Apr 10, 2018 | 5.408 | 5.535 | 5.384 | 5.519 | 40,720,608 | +0.12(+2.21%) |
Apr 09, 2018 | 5.431 | 5.463 | 5.372 | 5.400 | 42,036,788 | -0.06(-1.02%) |
Apr 06, 2018 | 5.527 | 5.555 | 5.364 | 5.455 | 54,945,452 | -0.24(-4.19%) |
Apr 05, 2018 | 5.821 | 5.845 | 5.686 | 5.694 | 25,170,902 | -0.04(-0.69%) |
Apr 04, 2018 | 5.638 | 5.757 | 5.614 | 5.734 | 20,408,426 | +0.02(+0.42%) |
Apr 03, 2018 | 5.718 | 5.749 | 5.654 | 5.710 | 24,058,108 | +0.06(+0.98%) |
Apr 02, 2018 | 5.726 | 5.777 | 5.646 | 5.654 | 14,359,338 | -0.13(-2.20%) |
Mar 29, 2018 | 5.781 | 5.781 | 5.781 | 0 | +0.13(+2.25%) | |
Mar 28, 2018 | 5.646 | 5.670 | 5.586 | 5.654 | 27,150,322 | +0.02(+0.42%) |
Mar 27, 2018 | 5.678 | 5.726 | 5.622 | 5.630 | 18,986,758 | -0.10(-1.67%) |
Mar 26, 2018 | 5.757 | 5.781 | 5.650 | 5.726 | 27,135,706 | +0.04(+0.70%) |
Mar 23, 2018 | 5.710 | 5.773 | 5.678 | 5.686 | 18,612,268 | -0.02(-0.42%) |
Mar 22, 2018 | 5.718 | 5.765 | 5.665 | 5.710 | 14,071,904 | -0.06(-1.10%) |
Mar 21, 2018 | 5.678 | 5.813 | 5.646 | 5.773 | 31,064,656 | +0.14(+2.40%) |
Mar 20, 2018 | 5.702 | 5.718 | 5.638 | 5.638 | 16,199,542 | -0.06(-1.12%) |
Mar 19, 2018 | 5.622 | 5.718 | 5.614 | 5.702 | 18,023,674 | +0.03(+0.56%) |
Mar 16, 2018 | 5.742 | 5.749 | 5.670 | 5.670 | 17,717,080 | -0.06(-0.97%) |
Mar 15, 2018 | 5.805 | 5.840 | 5.710 | 5.726 | 29,182,060 | -0.15(-2.57%) |
Mar 14, 2018 | 5.845 | 5.909 | 5.813 | 5.877 | 25,227,054 | +0.09(+1.51%) |
Mar 13, 2018 | 5.821 | 5.881 | 5.757 | 5.789 | 30,761,930 | -0.02(-0.27%) |
Mar 12, 2018 | 5.710 | 5.845 | 5.694 | 5.805 | 36,600,528 | +0.13(+2.24%) |
Mar 09, 2018 | 5.694 | 5.742 | 5.662 | 5.678 | 19,335,102 | +0.03(+0.56%) |
Mar 08, 2018 | 5.622 | 5.694 | 5.582 | 5.646 | 39,347,824 | +0.03(+0.57%) |
Mar 07, 2018 | 5.642 | 5.527 | 5.614 | 43,020,668 | -0.01(-0.14%) | |
Mar 06, 2018 | 5.519 | 5.638 | 5.503 | 5.622 | 39,339,396 | +0.15(+2.76%) |
Mar 05, 2018 | 5.463 | 5.543 | 5.431 | 5.471 | 31,273,868 | +0.00(+0.00%) |
Mar 02, 2018 | 5.352 | 5.487 | 5.312 | 5.471 | 20,516,224 | +0.06(+1.03%) |