Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.416 | 5.429 | 5.391 | 5.429 | 194,299 | +0.03(+0.47%) |
Jun 28, 2018 | 5.397 | 5.407 | 5.375 | 5.404 | 151,567 | +0.00(+0.00%) |
Jun 27, 2018 | 5.416 | 5.429 | 5.397 | 5.404 | 168,149 | -0.01(-0.12%) |
Jun 26, 2018 | 5.404 | 5.410 | 5.366 | 5.410 | 116,930 | +0.03(+0.47%) |
Jun 25, 2018 | 5.416 | 5.423 | 5.385 | 5.385 | 85,772 | -0.04(-0.81%) |
Jun 22, 2018 | 5.410 | 5.435 | 5.410 | 5.429 | 129,261 | +0.02(+0.35%) |
Jun 21, 2018 | 5.429 | 5.441 | 5.410 | 5.410 | 93,897 | -0.03(-0.58%) |
Jun 20, 2018 | 5.448 | 5.473 | 5.441 | 5.441 | 88,748 | -0.01(-0.12%) |
Jun 19, 2018 | 5.460 | 5.467 | 5.448 | 5.448 | 87,865 | -0.04(-0.69%) |
Jun 18, 2018 | 5.448 | 5.485 | 5.448 | 5.485 | 88,848 | +0.03(+0.46%) |
Jun 15, 2018 | 5.485 | 5.460 | 5.460 | 50,243 | -0.03(-0.46%) | |
Jun 14, 2018 | 5.492 | 5.498 | 5.485 | 5.485 | 58,408 | +0.02(+0.40%) |
Jun 13, 2018 | 5.438 | 5.470 | 5.438 | 5.463 | 188,158 | +0.02(+0.34%) |
Jun 12, 2018 | 5.438 | 5.451 | 5.432 | 5.445 | 84,947 | +0.00(+0.00%) |
Jun 11, 2018 | 5.463 | 5.463 | 5.445 | 5.445 | 57,340 | -0.03(-0.46%) |
Jun 08, 2018 | 5.438 | 5.470 | 5.432 | 5.470 | 39,677 | +0.03(+0.46%) |
Jun 07, 2018 | 5.432 | 5.445 | 5.426 | 5.445 | 47,387 | +0.02(+0.35%) |
Jun 06, 2018 | 5.426 | 43,841 | +0.00(+0.00%) | |||
Jun 05, 2018 | 5.420 | 5.432 | 5.420 | 5.426 | 55,239 | -0.01(-0.12%) |
Jun 04, 2018 | 5.445 | 5.451 | 5.420 | 5.432 | 57,374 | +0.00(+0.00%) |
Jun 01, 2018 | 5.451 | 5.458 | 5.429 | 5.432 | 69,872 | -0.03(-0.46%) |
May 31, 2018 | 5.476 | 5.476 | 5.438 | 5.457 | 125,182 | +0.01(+0.23%) |
May 30, 2018 | 5.420 | 5.445 | 5.420 | 5.445 | 75,676 | +0.03(+0.58%) |
May 29, 2018 | 5.407 | 5.420 | 5.388 | 5.413 | 101,846 | -0.01(-0.12%) |
May 25, 2018 | 5.420 | 5.420 | 5.420 | 0 | -0.03(-0.57%) | |
May 24, 2018 | 5.420 | 5.451 | 5.413 | 5.451 | 67,130 | +0.03(+0.46%) |
May 23, 2018 | 5.432 | 5.438 | 5.413 | 5.426 | 72,934 | +0.01(+0.23%) |
May 22, 2018 | 5.401 | 5.420 | 5.401 | 5.413 | 58,955 | +0.01(+0.12%) |
May 21, 2018 | 5.401 | 5.432 | 5.401 | 5.407 | 48,531 | +0.00(+0.00%) |
May 18, 2018 | 5.413 | 5.426 | 5.401 | 5.407 | 65,476 | -0.01(-0.23%) |
May 17, 2018 | 5.407 | 5.438 | 5.407 | 5.420 | 99,269 | +0.01(+0.23%) |
May 16, 2018 | 5.451 | 5.463 | 5.407 | 5.407 | 63,324 | -0.05(-0.97%) |
May 15, 2018 | 5.473 | 5.473 | 5.424 | 5.460 | 53,397 | -0.01(-0.11%) |
May 14, 2018 | 5.460 | 5.510 | 5.454 | 5.467 | 89,441 | +0.00(+0.00%) |
May 11, 2018 | 5.442 | 5.480 | 5.442 | 5.467 | 69,689 | +0.01(+0.23%) |
May 10, 2018 | 5.467 | 5.479 | 5.442 | 5.454 | 38,904 | -0.01(-0.15%) |
May 09, 2018 | 5.491 | 5.491 | 5.454 | 5.462 | 37,425 | -0.02(-0.41%) |
May 08, 2018 | 5.448 | 5.491 | 5.448 | 5.485 | 165,919 | +0.03(+0.57%) |
May 07, 2018 | 5.442 | 5.473 | 5.442 | 5.454 | 156,426 | -0.01(-0.11%) |
May 04, 2018 | 5.442 | 5.467 | 5.435 | 5.460 | 90,962 | +0.02(+0.34%) |
May 03, 2018 | 5.454 | 5.454 | 5.423 | 5.442 | 93,807 | +0.00(+0.00%) |
May 02, 2018 | 5.417 | 5.448 | 5.417 | 5.442 | 140,055 | +0.01(+0.11%) |
May 01, 2018 | 5.411 | 5.435 | 5.392 | 5.435 | 309,290 | +0.02(+0.46%) |
Apr 30, 2018 | 5.411 | 5.411 | 5.386 | 5.411 | 159,251 | +0.02(+0.35%) |
Apr 27, 2018 | 5.386 | 5.404 | 5.379 | 5.392 | 111,115 | +0.00(+0.00%) |
Apr 26, 2018 | 5.367 | 5.398 | 5.355 | 5.392 | 167,870 | +0.02(+0.46%) |
Apr 25, 2018 | 5.361 | 5.367 | 5.330 | 5.367 | 145,677 | +0.01(+0.12%) |
Apr 24, 2018 | 5.361 | 5.364 | 5.330 | 5.361 | 102,072 | +0.01(+0.23%) |
Apr 23, 2018 | 5.361 | 5.361 | 5.342 | 5.348 | 64,746 | -0.02(-0.35%) |
Apr 20, 2018 | 5.392 | 5.392 | 5.361 | 5.367 | 117,830 | -0.02(-0.46%) |
Apr 19, 2018 | 5.417 | 5.417 | 5.364 | 5.392 | 140,304 | -0.02(-0.46%) |
Apr 18, 2018 | 5.411 | 5.417 | 5.392 | 5.417 | 97,523 | +0.01(+0.11%) |
Apr 17, 2018 | 5.429 | 5.435 | 5.409 | 5.411 | 65,375 | -0.01(-0.23%) |
Apr 16, 2018 | 5.373 | 5.423 | 5.361 | 5.423 | 67,804 | +0.06(+1.04%) |
Apr 13, 2018 | 5.398 | 5.398 | 5.355 | 5.367 | 126,662 | -0.00(-0.06%) |
Apr 12, 2018 | 5.358 | 5.376 | 5.352 | 5.370 | 100,757 | +0.01(+0.23%) |
Apr 11, 2018 | 5.358 | 5.364 | 5.339 | 5.358 | 91,390 | +0.02(+0.35%) |
Apr 10, 2018 | 5.327 | 5.370 | 5.327 | 5.339 | 115,093 | +0.01(+0.23%) |
Apr 09, 2018 | 5.333 | 5.352 | 5.321 | 5.327 | 89,239 | +0.01(+0.12%) |
Apr 06, 2018 | 5.345 | 5.345 | 5.315 | 5.321 | 116,671 | -0.02(-0.46%) |
Apr 05, 2018 | 5.358 | 5.376 | 5.345 | 5.345 | 120,949 | -0.02(-0.46%) |
Apr 04, 2018 | 5.358 | 5.370 | 5.327 | 5.370 | 86,344 | +0.01(+0.12%) |
Apr 03, 2018 | 5.376 | 5.376 | 5.333 | 5.364 | 78,418 | -0.01(-0.12%) |