Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.250 | 5.250 | 4.850 | 4.850 | 5,946 | -0.50(-9.35%) |
Jun 28, 2018 | 5.400 | 5.400 | 5.150 | 5.350 | 6,825 | -0.10(-1.83%) |
Jun 27, 2018 | 5.500 | 5.500 | 5.450 | 5.450 | 643 | -0.05(-0.91%) |
Jun 26, 2018 | 5.350 | 5.500 | 5.200 | 5.500 | 4,644 | +0.15(+2.80%) |
Jun 25, 2018 | 5.350 | 5.450 | 5.300 | 5.350 | 34,341 | +0.05(+0.94%) |
Jun 22, 2018 | 5.300 | 5.300 | 5.251 | 5.300 | 10,377 | +0.00(+0.00%) |
Jun 21, 2018 | 5.100 | 5.300 | 5.100 | 5.300 | 11,995 | +0.20(+3.92%) |
Jun 20, 2018 | 5.100 | 5.103 | 5.050 | 5.100 | 3,593 | +0.05(+0.99%) |
Jun 19, 2018 | 5.400 | 5.450 | 5.050 | 5.050 | 56,816 | -0.35(-6.48%) |
Jun 18, 2018 | 5.400 | 5.450 | 5.400 | 5.400 | 4,257 | +0.00(+0.00%) |
Jun 15, 2018 | 5.450 | 5.451 | 5.400 | 5.400 | 5,185 | +0.00(+0.00%) |
Jun 14, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 6,665 | +0.03(+0.47%) |
Jun 13, 2018 | 5.363 | 5.400 | 5.363 | 5.375 | 1,718 | -0.08(-1.38%) |
Jun 12, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 177 | +0.05(+0.93%) |
Jun 11, 2018 | 5.350 | 5.400 | 5.050 | 5.400 | 21,366 | +0.10(+1.89%) |
Jun 08, 2018 | 5.300 | 5.450 | 5.300 | 5.300 | 1,558 | -0.05(-0.93%) |
Jun 07, 2018 | 5.350 | 5.421 | 4.861 | 5.350 | 6,174 | +0.10(+1.90%) |
Jun 06, 2018 | 5.500 | 5.500 | 5.125 | 5.250 | 6,748 | -0.25(-4.55%) |
Jun 05, 2018 | 5.413 | 5.500 | 5.413 | 5.500 | 6,062 | +0.05(+0.92%) |
Jun 04, 2018 | 5.550 | 5.550 | 5.400 | 5.450 | 4,633 | -0.05(-0.91%) |
Jun 01, 2018 | 5.300 | 5.500 | 5.300 | 5.500 | 5,411 | +0.17(+3.28%) |
May 31, 2018 | 5.325 | 5.325 | 5.325 | 5.325 | 310 | +0.08(+1.43%) |
May 30, 2018 | 5.400 | 5.400 | 5.250 | 5.250 | 3,455 | -0.10(-1.87%) |
May 29, 2018 | 5.350 | 5.400 | 5.250 | 5.350 | 1,526 | +0.10(+1.90%) |
May 25, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
May 23, 2018 | 5.250 | 5.250 | 5.250 | 101 | +0.00(+0.00%) | |
May 22, 2018 | 5.217 | 5.262 | 5.211 | 5.250 | 3,500 | +0.00(+0.00%) |
May 21, 2018 | 5.150 | 5.300 | 5.150 | 5.250 | 9,108 | +0.05(+0.96%) |
May 18, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 1,411 | +0.05(+0.97%) |
May 17, 2018 | 5.100 | 5.151 | 5.061 | 5.150 | 5,317 | +0.10(+1.98%) |
May 16, 2018 | 5.150 | 5.200 | 5.000 | 5.050 | 3,193 | -0.05(-0.98%) |
May 15, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 39,108 | +0.00(+0.00%) |
May 14, 2018 | 5.150 | 5.150 | 5.100 | 5.100 | 633 | -0.02(-0.48%) |
May 11, 2018 | 5.000 | 5.128 | 5.000 | 5.125 | 6,201 | +0.11(+2.29%) |
May 10, 2018 | 5.100 | 5.113 | 5.001 | 5.010 | 756 | -0.04(-0.79%) |
May 09, 2018 | 5.000 | 5.050 | 4.950 | 5.050 | 20,455 | -0.06(-1.17%) |
May 08, 2018 | 5.100 | 5.110 | 5.100 | 5.110 | 980 | +0.04(+0.69%) |
May 07, 2018 | 5.100 | 5.200 | 5.075 | 5.075 | 5,627 | -0.08(-1.46%) |
May 04, 2018 | 5.100 | 5.200 | 5.050 | 5.150 | 9,131 | +0.20(+4.04%) |
May 03, 2018 | 4.950 | 4.966 | 4.800 | 4.950 | 26,608 | +0.05(+1.02%) |
May 02, 2018 | 4.925 | 4.925 | 4.900 | 4.900 | 2,275 | -0.05(-1.01%) |
May 01, 2018 | 4.850 | 4.950 | 4.800 | 4.950 | 6,761 | +0.20(+4.21%) |
Apr 30, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 728 | -0.15(-3.06%) |
Apr 27, 2018 | 4.850 | 4.900 | 4.750 | 4.900 | 8,818 | +0.00(+0.00%) |
Apr 26, 2018 | 4.750 | 4.900 | 4.600 | 4.900 | 14,747 | +0.15(+3.16%) |
Apr 25, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 5,132 | +0.04(+0.88%) |
Apr 24, 2018 | 4.800 | 4.800 | 4.650 | 4.708 | 24,070 | +0.01(+0.18%) |
Apr 23, 2018 | 4.850 | 4.850 | 4.300 | 4.700 | 21,704 | +0.00(+0.00%) |
Apr 20, 2018 | 4.700 | 4.900 | 4.650 | 4.700 | 26,459 | +0.05(+1.08%) |
Apr 19, 2018 | 4.300 | 4.850 | 4.150 | 4.650 | 23,364 | +0.00(+0.00%) |
Apr 18, 2018 | 4.950 | 4.950 | 4.650 | 4.650 | 3,819 | -0.35(-7.00%) |
Apr 17, 2018 | 4.900 | 5.100 | 4.900 | 5.000 | 5,691 | +0.10(+2.04%) |
Apr 16, 2018 | 5.000 | 5.000 | 4.900 | 4.900 | 3,112 | +0.10(+2.08%) |
Apr 13, 2018 | 4.701 | 4.800 | 4.700 | 4.800 | 7,868 | +0.10(+2.13%) |
Apr 12, 2018 | 4.650 | 4.700 | 4.650 | 4.700 | 11,401 | +0.07(+1.55%) |
Apr 11, 2018 | 4.628 | 4.628 | 4.628 | 4.628 | 769 | -0.07(-1.53%) |
Apr 10, 2018 | 4.651 | 4.700 | 4.601 | 4.700 | 4,023 | +0.10(+2.17%) |
Apr 09, 2018 | 4.600 | 4.678 | 4.336 | 4.600 | 7,613 | +0.00(+0.00%) |
Apr 06, 2018 | 4.472 | 4.600 | 4.472 | 4.600 | 482 | +0.15(+3.37%) |
Apr 05, 2018 | 4.450 | 4.450 | 4.400 | 4.450 | 19,504 | +0.00(+0.00%) |
Apr 04, 2018 | 4.350 | 4.470 | 4.300 | 4.450 | 26,008 | +0.05(+1.14%) |
Apr 03, 2018 | 4.350 | 4.450 | 4.300 | 4.400 | 68,967 | +0.05(+1.15%) |