Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.460 | 5.546 | 5.460 | 5.490 | 69,073 | +0.06(+1.10%) |
Jun 28, 2018 | 5.400 | 5.520 | 5.380 | 5.430 | 139,443 | +0.01(+0.18%) |
Jun 27, 2018 | 5.440 | 5.491 | 5.420 | 5.420 | 198,645 | -0.03(-0.55%) |
Jun 26, 2018 | 5.460 | 5.540 | 5.428 | 5.450 | 164,814 | -0.01(-0.27%) |
Jun 25, 2018 | 5.465 | 5.470 | 5.410 | 5.465 | 165,102 | +0.02(+0.37%) |
Jun 22, 2018 | 5.400 | 5.490 | 5.400 | 5.445 | 101,444 | +0.03(+0.46%) |
Jun 21, 2018 | 5.378 | 5.440 | 5.370 | 5.420 | 87,746 | -0.01(-0.28%) |
Jun 20, 2018 | 5.500 | 5.500 | 5.420 | 5.435 | 76,047 | +0.00(+0.09%) |
Jun 19, 2018 | 5.380 | 5.450 | 5.360 | 5.430 | 215,043 | +0.03(+0.56%) |
Jun 18, 2018 | 5.440 | 5.440 | 5.340 | 5.400 | 336,697 | -0.06(-1.19%) |
Jun 15, 2018 | 5.635 | 5.430 | 5.465 | 289,582 | -0.17(-3.02%) | |
Jun 14, 2018 | 5.590 | 5.680 | 5.590 | 5.635 | 78,684 | +0.03(+0.54%) |
Jun 13, 2018 | 5.640 | 5.640 | 5.560 | 5.605 | 148,776 | -0.10(-1.75%) |
Jun 12, 2018 | 5.790 | 5.790 | 5.680 | 5.705 | 211,455 | +0.01(+0.26%) |
Jun 11, 2018 | 5.610 | 5.700 | 5.610 | 5.690 | 192,701 | +0.13(+2.34%) |
Jun 08, 2018 | 5.510 | 5.600 | 5.500 | 5.560 | 89,167 | +0.04(+0.72%) |
Jun 07, 2018 | 5.570 | 5.580 | 5.510 | 5.520 | 115,707 | -0.02(-0.27%) |
Jun 06, 2018 | 5.580 | 5.535 | 86,848 | +0.07(+1.19%) | ||
Jun 05, 2018 | 5.480 | 5.480 | 5.420 | 5.470 | 295,667 | -0.04(-0.82%) |
Jun 04, 2018 | 5.580 | 5.580 | 5.500 | 5.515 | 129,095 | -0.03(-0.45%) |
Jun 01, 2018 | 5.530 | 5.573 | 5.520 | 5.540 | 195,184 | +0.08(+1.56%) |
May 31, 2018 | 5.480 | 5.590 | 5.400 | 5.455 | 193,005 | -0.04(-0.82%) |
May 30, 2018 | 5.450 | 5.540 | 5.420 | 5.500 | 398,522 | +0.18(+3.38%) |
May 29, 2018 | 5.350 | 5.410 | 5.306 | 5.320 | 186,641 | -0.22(-3.97%) |
May 25, 2018 | 5.540 | 5.540 | 5.540 | 0 | -0.02(-0.36%) | |
May 24, 2018 | 5.565 | 5.600 | 5.545 | 5.560 | 157,880 | -0.01(-0.18%) |
May 23, 2018 | 5.550 | 5.690 | 5.520 | 5.570 | 134,613 | -0.07(-1.33%) |
May 22, 2018 | 5.655 | 5.800 | 5.620 | 5.645 | 299,393 | -0.01(-0.18%) |
May 21, 2018 | 5.620 | 5.655 | 5.620 | 5.655 | 89,011 | +0.04(+0.80%) |
May 18, 2018 | 5.630 | 5.660 | 5.610 | 5.610 | 53,997 | -0.07(-1.23%) |
May 17, 2018 | 5.640 | 5.750 | 5.630 | 5.680 | 161,671 | +0.07(+1.34%) |
May 16, 2018 | 5.590 | 5.620 | 5.550 | 5.605 | 176,954 | -0.11(-2.01%) |
May 15, 2018 | 5.620 | 5.740 | 5.620 | 5.720 | 88,196 | -0.02(-0.35%) |
May 14, 2018 | 5.770 | 5.770 | 5.720 | 5.740 | 1,507,286 | -0.02(-0.43%) |
May 11, 2018 | 5.790 | 5.810 | 5.760 | 5.765 | 1,167,658 | -0.03(-0.43%) |
May 10, 2018 | 5.700 | 5.790 | 5.700 | 5.790 | 76,688 | +0.07(+1.22%) |
May 09, 2018 | 5.750 | 5.760 | 5.710 | 5.720 | 93,526 | +0.13(+2.33%) |
May 08, 2018 | 5.570 | 5.610 | 5.550 | 5.590 | 170,498 | +0.07(+1.27%) |
May 07, 2018 | 5.510 | 5.560 | 5.510 | 5.520 | 118,086 | -0.05(-0.90%) |
May 04, 2018 | 5.505 | 5.580 | 5.505 | 5.570 | 82,880 | +0.01(+0.18%) |
May 03, 2018 | 5.510 | 5.570 | 5.470 | 5.560 | 71,982 | +0.10(+1.83%) |
May 02, 2018 | 5.500 | 5.510 | 5.450 | 5.460 | 165,237 | -0.05(-0.91%) |
May 01, 2018 | 5.640 | 5.640 | 5.480 | 5.510 | 149,092 | -0.04(-0.63%) |
Apr 30, 2018 | 5.550 | 5.720 | 5.530 | 5.545 | 135,956 | -0.13(-2.38%) |
Apr 27, 2018 | 5.656 | 5.690 | 5.650 | 5.680 | 107,344 | +0.08(+1.43%) |
Apr 26, 2018 | 5.650 | 5.670 | 5.590 | 5.600 | 109,105 | +0.06(+1.08%) |
Apr 25, 2018 | 5.460 | 5.690 | 5.447 | 5.540 | 98,668 | -0.22(-3.82%) |
Apr 24, 2018 | 5.820 | 5.830 | 5.720 | 5.760 | 216,733 | -0.10(-1.71%) |
Apr 23, 2018 | 5.870 | 5.900 | 5.850 | 5.860 | 73,972 | +0.01(+0.17%) |
Apr 20, 2018 | 5.850 | 5.880 | 5.840 | 5.850 | 84,641 | -0.04(-0.68%) |
Apr 19, 2018 | 5.908 | 5.930 | 5.880 | 5.890 | 93,883 | +0.04(+0.77%) |
Apr 18, 2018 | 5.900 | 5.900 | 5.840 | 5.845 | 101,199 | -0.04(-0.76%) |
Apr 17, 2018 | 5.890 | 5.920 | 5.860 | 5.890 | 332,279 | +0.05(+0.86%) |
Apr 16, 2018 | 5.870 | 5.890 | 5.810 | 5.840 | 109,607 | +0.09(+1.65%) |
Apr 13, 2018 | 5.810 | 5.810 | 5.710 | 5.745 | 128,616 | -0.04(-0.78%) |
Apr 12, 2018 | 5.800 | 5.800 | 5.760 | 5.790 | 102,549 | -0.05(-0.86%) |
Apr 11, 2018 | 5.840 | 5.990 | 5.830 | 5.840 | 46,472 | -0.15(-2.50%) |
Apr 10, 2018 | 6.042 | 6.050 | 5.950 | 5.990 | 121,285 | +0.06(+0.93%) |
Apr 09, 2018 | 5.960 | 5.990 | 5.920 | 5.935 | 100,055 | -0.01(-0.08%) |
Apr 06, 2018 | 5.980 | 6.020 | 5.920 | 5.940 | 95,305 | -0.09(-1.57%) |
Apr 05, 2018 | 6.002 | 6.050 | 6.000 | 6.035 | 125,630 | +0.03(+0.42%) |
Apr 04, 2018 | 5.920 | 6.050 | 5.920 | 6.010 | 174,144 | +0.02(+0.42%) |
Apr 03, 2018 | 6.030 | 6.050 | 5.950 | 5.985 | 136,793 | -0.10(-1.72%) |