Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.524 | 5.548 | 5.501 | 5.501 | 550,307 | +0.01(+0.11%) |
Jun 28, 2018 | 5.524 | 5.531 | 5.466 | 5.495 | 818,298 | -0.02(-0.42%) |
Jun 27, 2018 | 5.588 | 5.600 | 5.513 | 5.518 | 393,795 | -0.06(-1.05%) |
Jun 26, 2018 | 5.582 | 5.600 | 5.565 | 5.577 | 362,104 | -0.02(-0.31%) |
Jun 25, 2018 | 5.600 | 5.612 | 5.571 | 5.594 | 645,200 | -0.02(-0.31%) |
Jun 22, 2018 | 5.588 | 5.629 | 5.582 | 5.612 | 269,242 | +0.05(+0.84%) |
Jun 21, 2018 | 5.606 | 5.629 | 5.565 | 5.565 | 517,055 | -0.02(-0.36%) |
Jun 20, 2018 | 5.637 | 5.654 | 5.585 | 5.585 | 698,248 | -0.03(-0.62%) |
Jun 19, 2018 | 5.614 | 5.631 | 5.567 | 5.620 | 378,565 | -0.01(-0.21%) |
Jun 18, 2018 | 5.608 | 5.637 | 5.596 | 5.631 | 376,186 | +0.01(+0.21%) |
Jun 15, 2018 | 5.631 | 5.579 | 5.620 | 419,105 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.614 | 5.637 | 5.568 | 5.620 | 789,448 | +0.01(+0.21%) |
Jun 13, 2018 | 5.591 | 5.614 | 5.590 | 5.608 | 540,768 | +0.02(+0.41%) |
Jun 12, 2018 | 5.533 | 5.596 | 5.521 | 5.585 | 665,712 | +0.06(+1.15%) |
Jun 11, 2018 | 5.469 | 5.542 | 5.463 | 5.521 | 1,163,739 | +0.06(+1.17%) |
Jun 08, 2018 | 5.452 | 5.469 | 5.441 | 5.458 | 206,046 | +0.02(+0.32%) |
Jun 07, 2018 | 5.469 | 5.481 | 5.434 | 5.440 | 781,048 | +0.00(+0.00%) |
Jun 06, 2018 | 5.434 | 5.440 | 614,165 | -0.03(-0.53%) | ||
Jun 05, 2018 | 5.463 | 5.475 | 5.459 | 5.469 | 396,172 | +0.01(+0.11%) |
Jun 04, 2018 | 5.434 | 5.469 | 5.434 | 5.463 | 675,927 | +0.04(+0.75%) |
Jun 01, 2018 | 5.405 | 5.452 | 5.405 | 5.423 | 287,509 | +0.03(+0.54%) |
May 31, 2018 | 5.440 | 5.440 | 5.394 | 5.394 | 410,581 | -0.03(-0.64%) |
May 30, 2018 | 5.400 | 5.434 | 5.400 | 5.429 | 239,441 | +0.05(+0.86%) |
May 29, 2018 | 5.365 | 5.382 | 5.348 | 5.382 | 388,020 | +0.02(+0.32%) |
May 25, 2018 | 5.365 | 5.365 | 5.365 | 0 | -0.05(-0.86%) | |
May 24, 2018 | 5.388 | 5.417 | 5.371 | 5.411 | 489,937 | +0.02(+0.43%) |
May 23, 2018 | 5.394 | 5.405 | 5.366 | 5.388 | 219,504 | -0.01(-0.26%) |
May 22, 2018 | 5.408 | 5.419 | 5.396 | 5.402 | 349,087 | -0.01(-0.21%) |
May 21, 2018 | 5.373 | 5.413 | 5.373 | 5.413 | 310,172 | +0.05(+0.96%) |
May 18, 2018 | 5.385 | 5.393 | 5.356 | 5.362 | 405,223 | -0.01(-0.21%) |
May 17, 2018 | 5.408 | 5.414 | 5.373 | 5.373 | 373,208 | -0.03(-0.64%) |
May 16, 2018 | 5.390 | 5.419 | 5.389 | 5.408 | 426,392 | +0.02(+0.32%) |
May 15, 2018 | 5.373 | 5.396 | 5.356 | 5.390 | 291,951 | +0.01(+0.21%) |
May 14, 2018 | 5.385 | 5.408 | 5.373 | 5.379 | 242,486 | +0.01(+0.11%) |
May 11, 2018 | 5.379 | 5.390 | 5.362 | 5.373 | 224,700 | +0.01(+0.21%) |
May 10, 2018 | 5.368 | 5.396 | 5.356 | 5.362 | 305,364 | +0.01(+0.21%) |
May 09, 2018 | 5.316 | 5.362 | 5.316 | 5.350 | 198,165 | +0.04(+0.76%) |
May 08, 2018 | 5.327 | 5.350 | 5.304 | 5.310 | 262,997 | -0.02(-0.43%) |
May 07, 2018 | 5.299 | 5.342 | 5.293 | 5.333 | 422,756 | +0.05(+0.87%) |
May 04, 2018 | 5.241 | 5.293 | 5.241 | 5.287 | 242,291 | +0.03(+0.66%) |
May 03, 2018 | 5.287 | 5.287 | 5.241 | 5.253 | 406,666 | -0.05(-0.97%) |
May 02, 2018 | 5.299 | 5.304 | 5.287 | 5.304 | 211,981 | +0.01(+0.11%) |
May 01, 2018 | 5.299 | 5.304 | 5.276 | 5.299 | 285,369 | +0.01(+0.11%) |
Apr 30, 2018 | 5.310 | 5.322 | 5.293 | 5.293 | 392,207 | -0.01(-0.11%) |
Apr 27, 2018 | 5.276 | 5.310 | 5.264 | 5.299 | 245,851 | +0.05(+0.87%) |
Apr 26, 2018 | 5.247 | 5.273 | 5.247 | 5.253 | 302,867 | +0.02(+0.44%) |
Apr 25, 2018 | 5.253 | 5.258 | 5.213 | 5.230 | 201,574 | -0.03(-0.65%) |
Apr 24, 2018 | 5.276 | 5.293 | 5.235 | 5.264 | 418,941 | +0.01(+0.22%) |
Apr 23, 2018 | 5.270 | 5.276 | 5.247 | 5.253 | 276,156 | -0.01(-0.22%) |
Apr 20, 2018 | 5.253 | 5.270 | 5.241 | 5.264 | 380,709 | +0.01(+0.17%) |
Apr 19, 2018 | 5.238 | 5.266 | 5.232 | 5.255 | 399,247 | +0.01(+0.22%) |
Apr 18, 2018 | 5.238 | 5.266 | 5.227 | 5.244 | 321,172 | +0.01(+0.11%) |
Apr 17, 2018 | 5.232 | 5.244 | 5.215 | 5.238 | 533,685 | +0.02(+0.44%) |
Apr 16, 2018 | 5.187 | 5.221 | 5.170 | 5.215 | 315,790 | +0.05(+0.99%) |
Apr 13, 2018 | 5.204 | 5.211 | 5.164 | 5.164 | 294,692 | -0.03(-0.55%) |
Apr 12, 2018 | 5.187 | 5.215 | 5.175 | 5.192 | 192,351 | +0.01(+0.11%) |
Apr 11, 2018 | 5.158 | 5.198 | 5.158 | 5.187 | 277,745 | +0.02(+0.33%) |
Apr 10, 2018 | 5.158 | 5.192 | 5.146 | 5.170 | 413,123 | +0.06(+1.11%) |
Apr 09, 2018 | 5.124 | 5.221 | 5.107 | 5.113 | 242,628 | +0.01(+0.22%) |
Apr 06, 2018 | 5.124 | 5.164 | 5.090 | 5.101 | 366,883 | -0.05(-0.99%) |
Apr 05, 2018 | 5.141 | 5.153 | 5.124 | 5.153 | 275,707 | +0.03(+0.67%) |
Apr 04, 2018 | 5.067 | 5.130 | 5.061 | 5.118 | 770,003 | +0.01(+0.11%) |
Apr 03, 2018 | 5.084 | 5.123 | 5.061 | 5.113 | 292,435 | +0.05(+0.90%) |