Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.508 | 5.529 | 4,292,230 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.407 | 5.656 | 5.407 | 5.540 | 17,163,810 | +0.20(+3.77%) |
Jun 27, 2018 | 5.381 | 5.386 | 5.322 | 5.338 | 1,405,755 | -0.04(-0.69%) |
Jun 26, 2018 | 5.354 | 5.391 | 5.328 | 5.375 | 1,319,098 | +0.02(+0.40%) |
Jun 25, 2018 | 5.312 | 5.397 | 5.312 | 5.354 | 1,482,773 | +0.04(+0.80%) |
Jun 22, 2018 | 5.354 | 5.381 | 5.280 | 5.312 | 10,673,444 | -0.03(-0.60%) |
Jun 21, 2018 | 5.375 | 5.407 | 5.338 | 5.344 | 1,531,413 | -0.03(-0.49%) |
Jun 20, 2018 | 5.354 | 5.394 | 5.344 | 5.370 | 2,057,010 | +0.03(+0.60%) |
Jun 19, 2018 | 5.413 | 5.428 | 5.317 | 5.338 | 2,203,374 | -0.07(-1.37%) |
Jun 18, 2018 | 5.275 | 5.444 | 5.275 | 5.413 | 3,579,874 | +0.14(+2.72%) |
Jun 15, 2018 | 5.301 | 5.254 | 5.269 | 7,156,952 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.275 | 5.354 | 5.254 | 5.301 | 2,933,047 | +0.03(+0.60%) |
Jun 13, 2018 | 5.269 | 5.328 | 5.248 | 5.269 | 3,937,421 | +0.03(+0.51%) |
Jun 12, 2018 | 5.169 | 5.248 | 5.163 | 5.243 | 2,641,123 | +0.07(+1.33%) |
Jun 11, 2018 | 5.073 | 5.185 | 5.073 | 5.174 | 3,403,970 | +0.12(+2.31%) |
Jun 08, 2018 | 5.047 | 5.084 | 5.041 | 5.057 | 1,196,278 | +0.02(+0.42%) |
Jun 07, 2018 | 5.036 | 5.068 | 5.028 | 5.036 | 2,154,261 | +0.01(+0.11%) |
Jun 06, 2018 | 5.031 | 5.031 | 1,567,659 | +0.08(+1.71%) | ||
Jun 05, 2018 | 5.004 | 5.010 | 4.912 | 4.946 | 1,385,000 | -0.04(-0.85%) |
Jun 04, 2018 | 5.020 | 5.036 | 4.983 | 4.988 | 1,192,975 | -0.02(-0.32%) |
Jun 01, 2018 | 5.079 | 5.089 | 5.004 | 5.004 | 10,297,000 | -0.06(-1.26%) |
May 31, 2018 | 5.052 | 5.079 | 5.015 | 5.068 | 1,863,344 | +0.02(+0.31%) |
May 30, 2018 | 5.068 | 5.083 | 5.036 | 5.052 | 976,812 | +0.00(+0.00%) |
May 29, 2018 | 5.004 | 5.068 | 5.004 | 5.052 | 2,172,434 | +0.05(+0.95%) |
May 25, 2018 | 5.004 | 5.004 | 5.004 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.010 | 5.031 | 4.999 | 5.020 | 1,280,283 | +0.02(+0.32%) |
May 23, 2018 | 4.983 | 5.004 | 4.967 | 5.004 | 954,063 | -0.01(-0.11%) |
May 22, 2018 | 4.973 | 5.020 | 4.957 | 5.010 | 2,271,907 | +0.05(+1.07%) |
May 21, 2018 | 4.914 | 4.967 | 4.906 | 4.957 | 1,885,196 | +0.05(+0.97%) |
May 18, 2018 | 4.909 | 4.928 | 4.893 | 4.909 | 1,132,987 | +0.02(+0.32%) |
May 17, 2018 | 4.840 | 4.920 | 4.840 | 4.893 | 2,207,884 | +0.06(+1.21%) |
May 16, 2018 | 4.771 | 4.859 | 4.731 | 4.835 | 9,593,063 | -0.11(-2.25%) |
May 15, 2018 | 4.920 | 4.962 | 4.904 | 4.946 | 1,635,398 | +0.03(+0.54%) |
May 14, 2018 | 4.930 | 4.977 | 4.914 | 4.920 | 1,826,662 | +0.04(+0.87%) |
May 11, 2018 | 4.877 | 4.893 | 4.856 | 4.877 | 1,505,815 | +0.01(+0.21%) |
May 10, 2018 | 4.903 | 4.903 | 4.856 | 4.867 | 1,712,659 | -0.02(-0.42%) |
May 09, 2018 | 4.887 | 4.906 | 4.867 | 4.887 | 1,294,579 | +0.03(+0.64%) |
May 08, 2018 | 4.851 | 4.872 | 4.831 | 4.856 | 2,120,498 | +0.01(+0.21%) |
May 07, 2018 | 4.733 | 4.846 | 4.733 | 4.846 | 3,807,108 | +0.12(+2.51%) |
May 04, 2018 | 4.542 | 4.738 | 4.516 | 4.727 | 3,870,139 | +0.20(+4.33%) |
May 03, 2018 | 4.526 | 4.531 | 4.490 | 4.531 | 1,036,931 | +0.01(+0.11%) |
May 02, 2018 | 4.500 | 4.531 | 4.490 | 4.526 | 735,016 | +0.02(+0.46%) |
May 01, 2018 | 4.516 | 4.526 | 4.480 | 4.506 | 526,795 | -0.02(-0.34%) |
Apr 30, 2018 | 4.542 | 4.544 | 4.500 | 4.521 | 715,322 | -0.01(-0.23%) |
Apr 27, 2018 | 4.495 | 4.542 | 4.493 | 4.531 | 783,373 | +0.04(+0.80%) |
Apr 26, 2018 | 4.475 | 4.511 | 4.451 | 4.495 | 739,777 | +0.03(+0.69%) |
Apr 25, 2018 | 4.464 | 4.475 | 4.433 | 4.464 | 529,829 | +0.00(+0.00%) |
Apr 24, 2018 | 4.500 | 4.500 | 4.454 | 4.464 | 617,407 | -0.03(-0.69%) |
Apr 23, 2018 | 4.475 | 4.516 | 4.454 | 4.495 | 704,049 | +0.03(+0.69%) |
Apr 20, 2018 | 4.454 | 4.480 | 4.438 | 4.464 | 558,525 | +0.02(+0.46%) |
Apr 19, 2018 | 4.464 | 4.475 | 4.438 | 4.444 | 510,602 | -0.03(-0.58%) |
Apr 18, 2018 | 4.480 | 4.495 | 4.467 | 4.469 | 489,137 | -0.02(-0.46%) |
Apr 17, 2018 | 4.490 | 4.495 | 4.459 | 4.490 | 538,194 | +0.03(+0.58%) |
Apr 16, 2018 | 4.438 | 4.480 | 4.433 | 4.464 | 480,343 | +0.03(+0.58%) |
Apr 13, 2018 | 4.490 | 4.495 | 4.428 | 4.438 | 1,068,177 | -0.06(-1.26%) |
Apr 12, 2018 | 4.485 | 4.511 | 4.469 | 4.495 | 439,347 | +0.03(+0.58%) |
Apr 11, 2018 | 4.495 | 4.508 | 4.462 | 4.469 | 731,393 | -0.02(-0.46%) |
Apr 10, 2018 | 4.537 | 4.539 | 4.485 | 4.490 | 917,853 | -0.02(-0.34%) |
Apr 09, 2018 | 4.511 | 4.549 | 4.506 | 4.506 | 547,186 | +0.00(+0.00%) |
Apr 06, 2018 | 4.526 | 4.542 | 4.495 | 4.506 | 717,586 | -0.02(-0.46%) |
Apr 05, 2018 | 4.531 | 4.547 | 4.516 | 4.526 | 944,139 | -0.01(-0.23%) |
Apr 04, 2018 | 4.506 | 4.547 | 4.500 | 4.537 | 976,078 | +0.01(+0.23%) |
Apr 03, 2018 | 4.516 | 4.529 | 4.498 | 4.526 | 1,297,256 | +0.04(+0.80%) |