Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.483 | 5.506 | 5.459 | 5.459 | 554,487 | +0.01(+0.11%) |
Jun 28, 2018 | 5.483 | 5.489 | 5.425 | 5.454 | 824,514 | -0.02(-0.42%) |
Jun 27, 2018 | 5.546 | 5.558 | 5.471 | 5.477 | 396,786 | -0.06(-1.05%) |
Jun 26, 2018 | 5.540 | 5.558 | 5.523 | 5.535 | 364,855 | -0.02(-0.31%) |
Jun 25, 2018 | 5.558 | 5.569 | 5.529 | 5.552 | 650,101 | -0.02(-0.31%) |
Jun 22, 2018 | 5.546 | 5.587 | 5.540 | 5.569 | 271,287 | +0.05(+0.84%) |
Jun 21, 2018 | 5.564 | 5.587 | 5.523 | 5.523 | 520,983 | -0.02(-0.36%) |
Jun 20, 2018 | 5.594 | 5.612 | 5.543 | 5.543 | 703,552 | -0.03(-0.62%) |
Jun 19, 2018 | 5.571 | 5.589 | 5.526 | 5.577 | 381,441 | -0.01(-0.21%) |
Jun 18, 2018 | 5.566 | 5.594 | 5.554 | 5.589 | 379,044 | +0.01(+0.21%) |
Jun 15, 2018 | 5.589 | 5.537 | 5.577 | 422,289 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.571 | 5.594 | 5.526 | 5.577 | 795,445 | +0.01(+0.21%) |
Jun 13, 2018 | 5.548 | 5.571 | 5.548 | 5.566 | 544,876 | +0.02(+0.41%) |
Jun 12, 2018 | 5.491 | 5.554 | 5.480 | 5.543 | 670,769 | +0.06(+1.15%) |
Jun 11, 2018 | 5.428 | 5.500 | 5.422 | 5.480 | 1,172,579 | +0.06(+1.17%) |
Jun 08, 2018 | 5.411 | 5.428 | 5.400 | 5.416 | 207,611 | +0.02(+0.32%) |
Jun 07, 2018 | 5.428 | 5.439 | 5.393 | 5.399 | 786,981 | +0.00(+0.00%) |
Jun 06, 2018 | 5.393 | 5.399 | 618,830 | -0.03(-0.53%) | ||
Jun 05, 2018 | 5.422 | 5.434 | 5.418 | 5.428 | 399,182 | +0.01(+0.11%) |
Jun 04, 2018 | 5.393 | 5.428 | 5.393 | 5.422 | 681,061 | +0.04(+0.75%) |
Jun 01, 2018 | 5.365 | 5.411 | 5.365 | 5.382 | 289,693 | +0.03(+0.54%) |
May 31, 2018 | 5.399 | 5.399 | 5.353 | 5.353 | 413,700 | -0.03(-0.64%) |
May 30, 2018 | 5.359 | 5.393 | 5.359 | 5.388 | 241,259 | +0.05(+0.86%) |
May 29, 2018 | 5.324 | 5.342 | 5.307 | 5.342 | 390,968 | +0.02(+0.32%) |
May 25, 2018 | 5.324 | 5.324 | 5.324 | 0 | -0.05(-0.86%) | |
May 24, 2018 | 5.347 | 5.376 | 5.330 | 5.370 | 493,658 | +0.02(+0.43%) |
May 23, 2018 | 5.353 | 5.365 | 5.325 | 5.347 | 221,171 | -0.01(-0.26%) |
May 22, 2018 | 5.367 | 5.378 | 5.356 | 5.361 | 351,739 | -0.01(-0.21%) |
May 21, 2018 | 5.333 | 5.373 | 5.333 | 5.373 | 312,528 | +0.05(+0.96%) |
May 18, 2018 | 5.344 | 5.353 | 5.316 | 5.321 | 408,302 | -0.01(-0.21%) |
May 17, 2018 | 5.367 | 5.373 | 5.333 | 5.333 | 376,043 | -0.03(-0.64%) |
May 16, 2018 | 5.350 | 5.378 | 5.348 | 5.367 | 429,631 | +0.02(+0.32%) |
May 15, 2018 | 5.333 | 5.356 | 5.316 | 5.350 | 294,168 | +0.01(+0.21%) |
May 14, 2018 | 5.344 | 5.367 | 5.333 | 5.338 | 244,328 | +0.01(+0.11%) |
May 11, 2018 | 5.338 | 5.350 | 5.322 | 5.333 | 226,407 | +0.01(+0.21%) |
May 10, 2018 | 5.327 | 5.356 | 5.316 | 5.321 | 307,683 | +0.01(+0.21%) |
May 09, 2018 | 5.276 | 5.321 | 5.276 | 5.310 | 199,670 | +0.04(+0.76%) |
May 08, 2018 | 5.287 | 5.310 | 5.264 | 5.270 | 264,995 | -0.02(-0.43%) |
May 07, 2018 | 5.259 | 5.301 | 5.253 | 5.293 | 425,968 | +0.05(+0.87%) |
May 04, 2018 | 5.202 | 5.253 | 5.202 | 5.247 | 244,131 | +0.03(+0.66%) |
May 03, 2018 | 5.247 | 5.247 | 5.202 | 5.213 | 409,755 | -0.05(-0.97%) |
May 02, 2018 | 5.259 | 5.264 | 5.247 | 5.264 | 213,591 | +0.01(+0.11%) |
May 01, 2018 | 5.259 | 5.264 | 5.236 | 5.259 | 287,537 | +0.01(+0.11%) |
Apr 30, 2018 | 5.270 | 5.281 | 5.253 | 5.253 | 395,187 | -0.01(-0.11%) |
Apr 27, 2018 | 5.236 | 5.270 | 5.224 | 5.259 | 247,719 | +0.05(+0.87%) |
Apr 26, 2018 | 5.207 | 5.233 | 5.207 | 5.213 | 305,168 | +0.02(+0.44%) |
Apr 25, 2018 | 5.213 | 5.219 | 5.173 | 5.190 | 203,105 | -0.03(-0.65%) |
Apr 24, 2018 | 5.236 | 5.253 | 5.196 | 5.224 | 422,124 | +0.01(+0.22%) |
Apr 23, 2018 | 5.230 | 5.236 | 5.207 | 5.213 | 278,254 | -0.01(-0.22%) |
Apr 20, 2018 | 5.213 | 5.230 | 5.202 | 5.224 | 383,601 | +0.01(+0.17%) |
Apr 19, 2018 | 5.198 | 5.227 | 5.193 | 5.215 | 402,280 | +0.01(+0.22%) |
Apr 18, 2018 | 5.198 | 5.227 | 5.188 | 5.204 | 323,612 | +0.01(+0.11%) |
Apr 17, 2018 | 5.193 | 5.204 | 5.176 | 5.198 | 537,739 | +0.02(+0.44%) |
Apr 16, 2018 | 5.148 | 5.181 | 5.131 | 5.176 | 318,189 | +0.05(+0.99%) |
Apr 13, 2018 | 5.165 | 5.172 | 5.125 | 5.125 | 296,931 | -0.03(-0.55%) |
Apr 12, 2018 | 5.148 | 5.176 | 5.136 | 5.153 | 193,812 | +0.01(+0.11%) |
Apr 11, 2018 | 5.119 | 5.159 | 5.119 | 5.148 | 279,854 | +0.02(+0.33%) |
Apr 10, 2018 | 5.119 | 5.153 | 5.108 | 5.131 | 416,261 | +0.06(+1.11%) |
Apr 09, 2018 | 5.085 | 5.181 | 5.068 | 5.074 | 244,471 | +0.01(+0.22%) |
Apr 06, 2018 | 5.085 | 5.125 | 5.052 | 5.063 | 369,670 | -0.05(-0.99%) |
Apr 05, 2018 | 5.102 | 5.114 | 5.085 | 5.114 | 277,801 | +0.03(+0.67%) |
Apr 04, 2018 | 5.029 | 5.091 | 5.023 | 5.080 | 775,852 | +0.01(+0.11%) |
Apr 03, 2018 | 5.046 | 5.085 | 5.023 | 5.074 | 294,657 | +0.05(+0.90%) |