Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.381 | 5.420 | 5.381 | 5.420 | 978 | +0.05(+0.93%) |
Jun 28, 2018 | 5.320 | 5.370 | 5.280 | 5.370 | 2,782 | +0.09(+1.70%) |
Jun 27, 2018 | 5.360 | 5.360 | 5.260 | 5.280 | 17,461 | -0.01(-0.19%) |
Jun 26, 2018 | 5.216 | 5.350 | 5.216 | 5.290 | 3,264 | +0.09(+1.73%) |
Jun 25, 2018 | 5.510 | 5.510 | 5.160 | 5.200 | 17,945 | -0.21(-3.88%) |
Jun 22, 2018 | 5.420 | 5.480 | 5.400 | 5.410 | 5,759 | -0.01(-0.18%) |
Jun 21, 2018 | 5.560 | 5.600 | 5.420 | 5.420 | 5,107 | -0.12(-2.17%) |
Jun 20, 2018 | 5.533 | 5.560 | 5.533 | 5.540 | 1,961 | +0.04(+0.73%) |
Jun 19, 2018 | 5.500 | 5.540 | 5.500 | 5.500 | 5,838 | +0.00(+0.00%) |
Jun 18, 2018 | 5.500 | 5.500 | 5.410 | 5.500 | 2,065 | +0.09(+1.66%) |
Jun 15, 2018 | 5.413 | 5.479 | 5.410 | 5.410 | 3,752 | -0.05(-0.92%) |
Jun 14, 2018 | 5.350 | 5.490 | 5.350 | 5.460 | 4,962 | +0.15(+2.82%) |
Jun 13, 2018 | 5.300 | 5.350 | 5.300 | 5.310 | 9,083 | +0.07(+1.34%) |
Jun 12, 2018 | 5.290 | 5.300 | 5.220 | 5.240 | 3,426 | +0.04(+0.77%) |
Jun 11, 2018 | 5.234 | 5.345 | 5.200 | 5.200 | 8,415 | +0.03(+0.58%) |
Jun 08, 2018 | 4.950 | 5.250 | 4.950 | 5.170 | 11,184 | +0.17(+3.40%) |
Jun 07, 2018 | 4.970 | 5.018 | 4.950 | 5.000 | 8,355 | +0.07(+1.42%) |
Jun 06, 2018 | 5.100 | 4.930 | 30,017 | +0.18(+3.79%) | ||
Jun 05, 2018 | 4.710 | 4.770 | 4.700 | 4.750 | 18,075 | +0.07(+1.50%) |
Jun 04, 2018 | 4.610 | 4.890 | 4.610 | 4.680 | 21,222 | -0.01(-0.21%) |
Jun 01, 2018 | 4.890 | 4.890 | 4.600 | 4.690 | 25,497 | +0.03(+0.64%) |
May 31, 2018 | 4.850 | 4.850 | 4.650 | 4.660 | 17,650 | -0.18(-3.72%) |
May 30, 2018 | 4.900 | 4.950 | 4.840 | 4.840 | 6,123 | -0.08(-1.63%) |
May 29, 2018 | 4.880 | 4.930 | 4.750 | 4.920 | 2,275 | +0.08(+1.65%) |
May 25, 2018 | 4.840 | 4.840 | 4.840 | 0 | +0.02(+0.41%) | |
May 24, 2018 | 4.920 | 4.920 | 4.820 | 4.820 | 7,159 | -0.10(-2.03%) |
May 23, 2018 | 4.960 | 4.960 | 4.920 | 4.920 | 5,663 | -0.03(-0.61%) |
May 22, 2018 | 5.010 | 5.010 | 4.950 | 4.950 | 8,135 | -0.10(-1.98%) |
May 21, 2018 | 5.120 | 5.120 | 4.965 | 5.050 | 22,488 | -0.05(-0.98%) |
May 18, 2018 | 5.150 | 5.162 | 5.100 | 5.100 | 1,331 | -0.05(-0.97%) |
May 17, 2018 | 5.160 | 5.160 | 5.150 | 5.150 | 253 | -0.05(-0.96%) |
May 16, 2018 | 5.290 | 5.290 | 5.200 | 5.200 | 6,298 | -0.05(-1.05%) |
May 15, 2018 | 5.240 | 5.255 | 5.220 | 5.255 | 2,506 | -0.01(-0.28%) |
May 14, 2018 | 5.340 | 5.350 | 5.270 | 5.270 | 3,114 | -0.10(-1.86%) |
May 11, 2018 | 5.300 | 5.450 | 5.200 | 5.370 | 4,772 | +0.02(+0.37%) |
May 10, 2018 | 5.400 | 5.439 | 5.350 | 5.350 | 11,752 | -0.05(-0.93%) |
May 09, 2018 | 5.600 | 5.600 | 5.300 | 5.400 | 17,313 | -0.30(-5.26%) |
May 08, 2018 | 5.440 | 5.800 | 5.440 | 5.700 | 12,243 | +0.30(+5.56%) |
May 07, 2018 | 5.360 | 5.410 | 5.350 | 5.400 | 3,198 | +0.04(+0.75%) |
May 04, 2018 | 5.380 | 5.450 | 5.360 | 5.360 | 15,596 | -0.06(-1.05%) |
May 03, 2018 | 5.730 | 5.730 | 5.352 | 5.417 | 6,360 | -0.36(-6.20%) |
May 02, 2018 | 5.400 | 5.950 | 5.400 | 5.775 | 2,264 | +0.42(+7.74%) |
May 01, 2018 | 5.250 | 5.360 | 5.240 | 5.360 | 14,665 | +0.02(+0.37%) |
Apr 30, 2018 | 5.320 | 5.344 | 5.310 | 5.340 | 1,127 | -0.02(-0.37%) |
Apr 27, 2018 | 5.250 | 5.400 | 5.250 | 5.360 | 15,056 | +0.11(+2.10%) |
Apr 26, 2018 | 5.420 | 5.420 | 5.250 | 5.250 | 3,796 | -0.16(-2.96%) |
Apr 25, 2018 | 5.440 | 5.490 | 5.410 | 5.410 | 1,387 | +0.01(+0.19%) |
Apr 24, 2018 | 5.350 | 5.450 | 5.350 | 5.400 | 2,437 | +0.04(+0.75%) |
Apr 23, 2018 | 5.350 | 5.360 | 5.250 | 5.360 | 11,955 | +0.06(+1.13%) |
Apr 20, 2018 | 5.360 | 5.360 | 5.300 | 5.300 | 1,303 | -0.06(-1.12%) |
Apr 18, 2018 | 5.360 | 5.360 | 5.360 | 14 | -0.06(-1.11%) | |
Apr 17, 2018 | 5.360 | 5.420 | 5.320 | 5.420 | 2,346 | -0.00(-0.00%) |
Apr 16, 2018 | 5.350 | 5.420 | 5.300 | 5.420 | 11,510 | +0.07(+1.31%) |
Apr 13, 2018 | 5.350 | 5.350 | 5.350 | 5.350 | 1,370 | +0.00(+0.00%) |
Apr 12, 2018 | 5.441 | 5.441 | 5.350 | 5.350 | 2,277 | -0.08(-1.47%) |
Apr 11, 2018 | 5.490 | 5.490 | 5.430 | 5.430 | 366 | -0.02(-0.42%) |
Apr 10, 2018 | 5.455 | 5.459 | 5.430 | 5.453 | 2,195 | +0.02(+0.42%) |
Apr 09, 2018 | 5.400 | 5.448 | 5.400 | 5.430 | 2,009 | +0.02(+0.37%) |
Apr 06, 2018 | 5.460 | 5.490 | 5.410 | 5.410 | 2,935 | +0.00(+0.00%) |
Apr 05, 2018 | 5.380 | 5.470 | 5.350 | 5.410 | 5,205 | -0.01(-0.18%) |
Apr 04, 2018 | 5.420 | 5.490 | 5.420 | 5.420 | 1,794 | -0.01(-0.18%) |
Apr 03, 2018 | 5.470 | 5.500 | 5.420 | 5.430 | 3,068 | -0.10(-1.81%) |