Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.326 | 5.360 | 5.270 | 5.316 | 21,900,194 | +0.04(+0.75%) |
May 30, 2018 | 5.259 | 5.303 | 5.216 | 5.277 | 20,715,184 | +0.02(+0.34%) |
May 29, 2018 | 5.188 | 5.285 | 5.179 | 5.259 | 36,786,552 | -0.17(-3.09%) |
May 25, 2018 | 5.427 | 5.427 | 5.427 | 0 | +0.04(+0.82%) | |
May 24, 2018 | 5.391 | 5.414 | 5.347 | 5.383 | 9,812,873 | +0.00(+0.00%) |
May 23, 2018 | 5.338 | 5.391 | 5.330 | 5.383 | 13,033,471 | -0.10(-1.77%) |
May 22, 2018 | 5.462 | 5.524 | 5.453 | 5.480 | 9,384,254 | -0.04(-0.64%) |
May 21, 2018 | 5.498 | 5.524 | 5.475 | 5.515 | 6,840,760 | +0.04(+0.65%) |
May 18, 2018 | 5.506 | 5.524 | 5.467 | 5.480 | 10,510,872 | +0.01(+0.16%) |
May 17, 2018 | 5.480 | 5.515 | 5.453 | 5.471 | 9,628,283 | -0.04(-0.80%) |
May 16, 2018 | 5.506 | 5.542 | 5.462 | 5.515 | 9,595,587 | -0.02(-0.32%) |
May 15, 2018 | 5.480 | 5.542 | 5.462 | 5.533 | 11,904,432 | -0.04(-0.63%) |
May 14, 2018 | 5.533 | 5.630 | 5.498 | 5.568 | 30,227,786 | -0.07(-1.25%) |
May 11, 2018 | 5.621 | 5.665 | 5.612 | 5.639 | 13,088,090 | +0.03(+0.47%) |
May 10, 2018 | 5.595 | 5.665 | 5.581 | 5.612 | 14,195,759 | +0.00(+0.00%) |
May 09, 2018 | 5.542 | 5.612 | 5.506 | 5.612 | 13,866,992 | +0.07(+1.28%) |
May 08, 2018 | 5.480 | 5.559 | 5.462 | 5.542 | 17,880,550 | +0.07(+1.29%) |
May 07, 2018 | 5.480 | 5.515 | 5.453 | 5.471 | 13,412,365 | +0.08(+1.48%) |
May 04, 2018 | 5.285 | 5.405 | 5.277 | 5.391 | 24,113,322 | +0.19(+3.57%) |
May 03, 2018 | 5.188 | 5.215 | 5.113 | 5.206 | 15,350,019 | +0.10(+1.90%) |
May 02, 2018 | 5.197 | 5.206 | 5.092 | 5.109 | 23,319,272 | -0.13(-2.53%) |
May 01, 2018 | 5.303 | 5.312 | 5.197 | 5.241 | 14,349,210 | -0.07(-1.33%) |
Apr 30, 2018 | 5.285 | 5.330 | 5.277 | 5.312 | 22,467,826 | +0.04(+0.84%) |
Apr 27, 2018 | 5.241 | 5.312 | 5.241 | 5.268 | 21,480,598 | +0.08(+1.53%) |
Apr 26, 2018 | 5.179 | 5.285 | 5.153 | 5.188 | 50,190,788 | -0.04(-0.84%) |
Apr 25, 2018 | 5.312 | 5.321 | 5.215 | 5.232 | 29,941,854 | -0.01(-0.17%) |
Apr 24, 2018 | 5.232 | 5.268 | 5.188 | 5.241 | 15,041,409 | +0.04(+0.68%) |
Apr 23, 2018 | 5.241 | 5.250 | 5.179 | 5.206 | 12,921,790 | -0.06(-1.17%) |
Apr 20, 2018 | 5.347 | 5.400 | 5.241 | 5.268 | 27,593,248 | +0.11(+2.23%) |
Apr 19, 2018 | 5.162 | 5.188 | 5.148 | 5.153 | 12,177,821 | -0.02(-0.34%) |
Apr 18, 2018 | 5.188 | 5.206 | 5.153 | 5.171 | 8,270,389 | -0.01(-0.17%) |
Apr 17, 2018 | 5.100 | 5.197 | 5.064 | 5.179 | 28,123,364 | +0.22(+4.46%) |
Apr 16, 2018 | 4.932 | 5.003 | 4.897 | 4.958 | 13,838,198 | +0.08(+1.63%) |
Apr 13, 2018 | 4.888 | 4.914 | 4.852 | 4.879 | 9,809,287 | -0.04(-0.72%) |
Apr 12, 2018 | 4.932 | 4.950 | 4.905 | 4.914 | 12,543,059 | -0.01(-0.18%) |
Apr 11, 2018 | 4.888 | 4.985 | 4.888 | 4.923 | 15,844,855 | +0.04(+0.91%) |
Apr 10, 2018 | 4.888 | 4.905 | 4.844 | 4.879 | 21,052,390 | +0.10(+2.03%) |
Apr 09, 2018 | 4.817 | 4.852 | 4.782 | 4.782 | 10,111,527 | +0.02(+0.37%) |
Apr 06, 2018 | 4.817 | 4.861 | 4.737 | 4.764 | 15,398,587 | -0.02(-0.37%) |
Apr 05, 2018 | 4.844 | 4.861 | 4.782 | 4.782 | 13,096,744 | -0.02(-0.37%) |
Apr 04, 2018 | 4.711 | 4.808 | 4.702 | 4.799 | 12,866,817 | +0.01(+0.18%) |
Apr 03, 2018 | 4.782 | 4.808 | 4.755 | 4.790 | 13,377,932 | +0.03(+0.56%) |
Apr 02, 2018 | 4.817 | 4.835 | 4.720 | 4.764 | 10,215,006 | -0.07(-1.46%) |
Mar 29, 2018 | 4.835 | 4.835 | 4.835 | 0 | +0.04(+0.74%) | |
Mar 28, 2018 | 4.799 | 4.844 | 4.768 | 4.799 | 21,577,378 | -0.01(-0.18%) |
Mar 27, 2018 | 4.888 | 4.905 | 4.782 | 4.808 | 18,738,122 | -0.09(-1.81%) |
Mar 26, 2018 | 4.897 | 4.905 | 4.808 | 4.897 | 16,337,848 | +0.07(+1.47%) |
Mar 23, 2018 | 4.932 | 4.945 | 4.808 | 4.826 | 19,367,114 | -0.04(-0.73%) |
Mar 22, 2018 | 4.905 | 4.941 | 4.861 | 4.861 | 16,098,372 | -0.19(-3.68%) |
Mar 21, 2018 | 5.038 | 5.060 | 5.003 | 5.047 | 24,126,430 | -0.04(-0.70%) |
Mar 20, 2018 | 5.064 | 5.117 | 5.047 | 5.082 | 11,998,749 | +0.03(+0.52%) |
Mar 19, 2018 | 5.073 | 5.091 | 5.029 | 5.056 | 14,978,885 | -0.01(-0.17%) |
Mar 16, 2018 | 5.091 | 5.117 | 5.047 | 5.064 | 11,871,077 | -0.03(-0.52%) |
Mar 15, 2018 | 5.126 | 5.144 | 5.074 | 5.091 | 15,643,790 | -0.05(-1.03%) |
Mar 14, 2018 | 5.188 | 5.197 | 5.109 | 5.144 | 19,509,610 | -0.04(-0.68%) |
Mar 13, 2018 | 5.241 | 5.250 | 5.162 | 5.179 | 13,103,577 | -0.06(-1.18%) |
Mar 12, 2018 | 5.215 | 5.250 | 5.215 | 5.241 | 8,885,295 | +0.04(+0.68%) |
Mar 09, 2018 | 5.197 | 5.250 | 5.184 | 5.206 | 8,646,815 | +0.02(+0.34%) |
Mar 08, 2018 | 5.232 | 5.263 | 5.153 | 5.188 | 12,277,252 | -0.01(-0.17%) |
Mar 07, 2018 | 5.228 | 5.144 | 5.197 | 15,678,639 | +0.05(+1.03%) | |
Mar 06, 2018 | 5.179 | 5.197 | 5.131 | 5.144 | 12,373,765 | -0.03(-0.51%) |
Mar 05, 2018 | 5.109 | 5.201 | 5.100 | 5.171 | 10,623,012 | +0.07(+1.39%) |
Mar 02, 2018 | 5.073 | 5.117 | 5.020 | 5.100 | 12,727,211 | +0.01(+0.17%) |