Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.441 | 5.441 | 5.394 | 5.394 | 410,543 | -0.03(-0.64%) |
May 30, 2018 | 5.400 | 5.435 | 5.400 | 5.429 | 239,418 | +0.05(+0.86%) |
May 29, 2018 | 5.365 | 5.383 | 5.348 | 5.383 | 387,984 | +0.02(+0.32%) |
May 25, 2018 | 5.365 | 5.365 | 5.365 | 0 | -0.05(-0.86%) | |
May 24, 2018 | 5.389 | 5.418 | 5.371 | 5.412 | 489,891 | +0.02(+0.43%) |
May 23, 2018 | 5.394 | 5.406 | 5.366 | 5.389 | 219,484 | -0.01(-0.26%) |
May 22, 2018 | 5.408 | 5.420 | 5.397 | 5.402 | 349,054 | -0.01(-0.21%) |
May 21, 2018 | 5.374 | 5.414 | 5.374 | 5.414 | 310,142 | +0.05(+0.96%) |
May 18, 2018 | 5.385 | 5.394 | 5.357 | 5.362 | 405,185 | -0.01(-0.21%) |
May 17, 2018 | 5.408 | 5.415 | 5.374 | 5.374 | 373,173 | -0.03(-0.64%) |
May 16, 2018 | 5.391 | 5.420 | 5.389 | 5.408 | 426,352 | +0.02(+0.32%) |
May 15, 2018 | 5.374 | 5.397 | 5.357 | 5.391 | 291,923 | +0.01(+0.21%) |
May 14, 2018 | 5.385 | 5.408 | 5.374 | 5.380 | 242,463 | +0.01(+0.11%) |
May 11, 2018 | 5.380 | 5.391 | 5.363 | 5.374 | 224,679 | +0.01(+0.21%) |
May 10, 2018 | 5.368 | 5.397 | 5.357 | 5.362 | 305,335 | +0.01(+0.21%) |
May 09, 2018 | 5.316 | 5.362 | 5.316 | 5.351 | 198,147 | +0.04(+0.76%) |
May 08, 2018 | 5.328 | 5.351 | 5.305 | 5.311 | 262,973 | -0.02(-0.43%) |
May 07, 2018 | 5.299 | 5.342 | 5.293 | 5.334 | 422,717 | +0.05(+0.87%) |
May 04, 2018 | 5.242 | 5.293 | 5.242 | 5.288 | 242,268 | +0.03(+0.66%) |
May 03, 2018 | 5.288 | 5.288 | 5.242 | 5.253 | 406,628 | -0.05(-0.97%) |
May 02, 2018 | 5.299 | 5.305 | 5.288 | 5.305 | 211,961 | +0.01(+0.11%) |
May 01, 2018 | 5.299 | 5.305 | 5.276 | 5.299 | 285,343 | +0.01(+0.11%) |
Apr 30, 2018 | 5.311 | 5.322 | 5.293 | 5.293 | 392,171 | -0.01(-0.11%) |
Apr 27, 2018 | 5.276 | 5.311 | 5.265 | 5.299 | 245,828 | +0.05(+0.87%) |
Apr 26, 2018 | 5.247 | 5.273 | 5.247 | 5.253 | 302,839 | +0.02(+0.44%) |
Apr 25, 2018 | 5.253 | 5.259 | 5.213 | 5.230 | 201,555 | -0.03(-0.65%) |
Apr 24, 2018 | 5.276 | 5.293 | 5.236 | 5.265 | 418,902 | +0.01(+0.22%) |
Apr 23, 2018 | 5.270 | 5.276 | 5.247 | 5.253 | 276,130 | -0.01(-0.22%) |
Apr 20, 2018 | 5.253 | 5.270 | 5.242 | 5.265 | 380,673 | +0.01(+0.17%) |
Apr 19, 2018 | 5.238 | 5.267 | 5.233 | 5.255 | 399,209 | +0.01(+0.22%) |
Apr 18, 2018 | 5.238 | 5.267 | 5.228 | 5.244 | 321,142 | +0.01(+0.11%) |
Apr 17, 2018 | 5.233 | 5.244 | 5.216 | 5.238 | 533,635 | +0.02(+0.44%) |
Apr 16, 2018 | 5.187 | 5.221 | 5.170 | 5.216 | 315,761 | +0.05(+0.99%) |
Apr 13, 2018 | 5.204 | 5.212 | 5.164 | 5.164 | 294,665 | -0.03(-0.55%) |
Apr 12, 2018 | 5.187 | 5.216 | 5.176 | 5.193 | 192,333 | +0.01(+0.11%) |
Apr 11, 2018 | 5.159 | 5.199 | 5.159 | 5.187 | 277,719 | +0.02(+0.33%) |
Apr 10, 2018 | 5.159 | 5.193 | 5.147 | 5.170 | 413,084 | +0.06(+1.11%) |
Apr 09, 2018 | 5.125 | 5.221 | 5.107 | 5.113 | 242,606 | +0.01(+0.22%) |
Apr 06, 2018 | 5.125 | 5.164 | 5.090 | 5.102 | 366,849 | -0.05(-0.99%) |
Apr 05, 2018 | 5.142 | 5.153 | 5.125 | 5.153 | 275,681 | +0.03(+0.67%) |
Apr 04, 2018 | 5.068 | 5.130 | 5.062 | 5.119 | 769,931 | +0.01(+0.11%) |
Apr 03, 2018 | 5.085 | 5.124 | 5.062 | 5.113 | 292,408 | +0.05(+0.90%) |
Apr 02, 2018 | 5.113 | 5.119 | 5.022 | 5.068 | 600,754 | -0.05(-1.00%) |
Mar 29, 2018 | 5.119 | 5.119 | 5.119 | 0 | +0.03(+0.67%) | |
Mar 28, 2018 | 5.079 | 5.119 | 5.059 | 5.085 | 285,035 | +0.02(+0.34%) |
Mar 27, 2018 | 5.153 | 5.153 | 5.059 | 5.068 | 627,774 | -0.07(-1.33%) |
Mar 26, 2018 | 5.079 | 5.154 | 5.073 | 5.136 | 351,480 | +0.09(+1.81%) |
Mar 23, 2018 | 5.134 | 5.033 | 5.045 | 554,825 | -0.06(-1.12%) | |
Mar 22, 2018 | 5.170 | 5.176 | 5.102 | 5.102 | 520,114 | -0.08(-1.54%) |
Mar 21, 2018 | 5.199 | 5.216 | 5.171 | 5.181 | 299,953 | +0.00(+0.07%) |
Mar 20, 2018 | 5.178 | 5.206 | 5.170 | 5.178 | 225,817 | -0.01(-0.11%) |
Mar 19, 2018 | 5.201 | 5.206 | 5.155 | 5.184 | 488,617 | -0.02(-0.43%) |
Mar 16, 2018 | 5.184 | 5.218 | 5.172 | 5.206 | 482,447 | +0.02(+0.44%) |
Mar 15, 2018 | 5.178 | 5.212 | 5.178 | 5.184 | 376,559 | +0.00(+0.00%) |
Mar 14, 2018 | 5.235 | 5.240 | 5.161 | 5.184 | 461,810 | -0.05(-0.86%) |
Mar 13, 2018 | 5.246 | 5.251 | 5.218 | 5.229 | 226,456 | +0.00(+0.00%) |
Mar 12, 2018 | 5.251 | 5.268 | 5.223 | 5.229 | 434,368 | -0.02(-0.43%) |
Mar 09, 2018 | 5.229 | 5.268 | 5.229 | 5.251 | 265,158 | +0.04(+0.76%) |
Mar 08, 2018 | 5.195 | 5.218 | 5.184 | 5.212 | 268,913 | +0.03(+0.54%) |
Mar 07, 2018 | 5.184 | 5.144 | 5.184 | 414,229 | +0.02(+0.44%) | |
Mar 06, 2018 | 5.184 | 5.189 | 5.155 | 5.161 | 349,416 | +0.00(+0.00%) |
Mar 05, 2018 | 5.122 | 5.174 | 5.122 | 5.161 | 258,018 | +0.02(+0.44%) |
Mar 02, 2018 | 5.122 | 5.149 | 5.088 | 5.139 | 300,115 | +0.01(+0.11%) |