Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.600 | 5.664 | 5.536 | 5.657 | 632,235 | +0.06(+1.01%) |
Jun 28, 2018 | 5.649 | 5.649 | 5.564 | 5.600 | 366,433 | -0.06(-1.00%) |
Jun 27, 2018 | 5.671 | 5.699 | 5.586 | 5.657 | 460,325 | +0.05(+0.88%) |
Jun 26, 2018 | 5.564 | 5.625 | 5.536 | 5.607 | 408,275 | +0.05(+0.89%) |
Jun 25, 2018 | 5.706 | 5.706 | 5.465 | 5.557 | 647,858 | -0.15(-2.61%) |
Jun 22, 2018 | 5.564 | 5.756 | 5.557 | 5.706 | 1,071,292 | +0.17(+3.07%) |
Jun 21, 2018 | 5.501 | 5.557 | 5.479 | 5.536 | 635,185 | +0.02(+0.39%) |
Jun 20, 2018 | 5.479 | 5.529 | 5.416 | 5.515 | 542,558 | +0.08(+1.43%) |
Jun 19, 2018 | 5.444 | 5.444 | 5.323 | 5.437 | 473,764 | -0.01(-0.26%) |
Jun 18, 2018 | 5.373 | 5.468 | 5.359 | 5.451 | 409,280 | +0.08(+1.45%) |
Jun 15, 2018 | 5.607 | 5.359 | 5.373 | 711,129 | -0.23(-4.17%) | |
Jun 14, 2018 | 5.657 | 5.671 | 5.543 | 5.607 | 819,106 | +0.00(+0.00%) |
Jun 13, 2018 | 5.416 | 5.621 | 5.408 | 5.607 | 752,429 | +0.20(+3.67%) |
Jun 12, 2018 | 5.465 | 5.486 | 5.401 | 5.408 | 1,105,324 | -0.07(-1.29%) |
Jun 11, 2018 | 5.444 | 5.486 | 5.401 | 5.479 | 573,343 | +0.06(+1.18%) |
Jun 08, 2018 | 5.479 | 5.486 | 5.359 | 5.416 | 460,374 | -0.04(-0.65%) |
Jun 07, 2018 | 5.401 | 5.494 | 5.345 | 5.451 | 672,541 | +0.11(+1.99%) |
Jun 06, 2018 | 5.160 | 5.345 | 1,127,398 | -0.08(-1.44%) | ||
Jun 05, 2018 | 5.458 | 5.493 | 5.373 | 5.423 | 510,932 | -0.04(-0.65%) |
Jun 04, 2018 | 5.253 | 5.472 | 5.245 | 5.458 | 776,068 | +0.21(+4.05%) |
Jun 01, 2018 | 5.217 | 5.309 | 5.203 | 5.245 | 501,649 | +0.08(+1.51%) |
May 31, 2018 | 5.253 | 5.263 | 5.118 | 5.167 | 693,716 | -0.09(-1.62%) |
May 30, 2018 | 5.217 | 5.274 | 5.203 | 5.253 | 733,835 | +0.04(+0.82%) |
May 29, 2018 | 5.160 | 5.231 | 5.146 | 5.210 | 429,555 | +0.03(+0.55%) |
May 25, 2018 | 5.182 | 5.182 | 5.182 | 0 | -0.09(-1.75%) | |
May 24, 2018 | 5.288 | 5.352 | 5.253 | 5.274 | 309,818 | -0.04(-0.80%) |
May 23, 2018 | 5.338 | 5.366 | 5.281 | 5.316 | 280,537 | -0.04(-0.79%) |
May 22, 2018 | 5.359 | 5.472 | 5.345 | 5.359 | 404,734 | +0.01(+0.13%) |
May 21, 2018 | 5.302 | 5.359 | 5.260 | 5.352 | 364,264 | +0.09(+1.75%) |
May 18, 2018 | 5.309 | 5.345 | 5.238 | 5.260 | 501,336 | -0.01(-0.27%) |
May 17, 2018 | 5.309 | 5.352 | 5.267 | 5.274 | 396,769 | -0.01(-0.27%) |
May 16, 2018 | 5.359 | 5.380 | 5.281 | 5.288 | 523,528 | -0.06(-1.06%) |
May 15, 2018 | 5.423 | 5.444 | 5.338 | 5.345 | 573,954 | -0.08(-1.44%) |
May 14, 2018 | 5.501 | 5.515 | 5.416 | 5.423 | 780,341 | -0.04(-0.78%) |
May 11, 2018 | 5.508 | 5.515 | 5.437 | 5.465 | 499,868 | +0.00(+0.00%) |
May 10, 2018 | 5.359 | 5.476 | 5.330 | 5.465 | 871,265 | +0.12(+2.25%) |
May 09, 2018 | 5.352 | 5.380 | 5.267 | 5.345 | 1,055,530 | +0.05(+0.94%) |
May 08, 2018 | 5.260 | 5.323 | 5.175 | 5.295 | 1,107,676 | +0.05(+0.95%) |
May 07, 2018 | 5.175 | 5.302 | 5.111 | 5.245 | 1,120,035 | +0.11(+2.21%) |
May 04, 2018 | 5.089 | 5.160 | 5.061 | 5.132 | 889,954 | +0.04(+0.84%) |
May 03, 2018 | 4.955 | 5.104 | 4.898 | 5.089 | 984,912 | +0.13(+2.72%) |
May 02, 2018 | 4.572 | 4.976 | 4.430 | 4.955 | 1,095,982 | +0.16(+3.25%) |
May 01, 2018 | 4.813 | 4.863 | 4.693 | 4.799 | 379,840 | -0.01(-0.29%) |
Apr 30, 2018 | 4.813 | 4.841 | 4.770 | 4.813 | 370,726 | +0.01(+0.30%) |
Apr 27, 2018 | 4.770 | 4.841 | 4.735 | 4.799 | 270,790 | +0.01(+0.30%) |
Apr 26, 2018 | 4.891 | 4.905 | 4.778 | 4.785 | 424,811 | -0.04(-0.74%) |
Apr 25, 2018 | 4.820 | 4.863 | 4.792 | 4.820 | 456,740 | -0.02(-0.44%) |
Apr 24, 2018 | 4.969 | 5.019 | 4.770 | 4.841 | 804,163 | -0.12(-2.43%) |
Apr 23, 2018 | 4.969 | 4.976 | 4.852 | 4.962 | 645,245 | -0.01(-0.14%) |
Apr 20, 2018 | 4.841 | 5.004 | 4.841 | 4.969 | 1,212,035 | +0.13(+2.79%) |
Apr 19, 2018 | 4.735 | 4.852 | 4.735 | 4.834 | 703,984 | +0.11(+2.25%) |
Apr 18, 2018 | 4.714 | 4.763 | 4.676 | 4.728 | 808,131 | +0.03(+0.74%) |
Apr 17, 2018 | 4.714 | 4.735 | 4.637 | 4.693 | 1,163,826 | -0.01(-0.15%) |
Apr 16, 2018 | 4.637 | 4.721 | 4.602 | 4.700 | 590,559 | +0.08(+1.82%) |
Apr 13, 2018 | 4.651 | 4.672 | 4.581 | 4.616 | 660,192 | -0.04(-0.90%) |
Apr 12, 2018 | 4.679 | 4.707 | 4.630 | 4.658 | 521,363 | -0.03(-0.74%) |
Apr 11, 2018 | 4.658 | 4.756 | 4.658 | 4.693 | 698,918 | +0.04(+0.90%) |
Apr 10, 2018 | 4.686 | 4.686 | 4.581 | 4.651 | 770,062 | +0.03(+0.60%) |
Apr 09, 2018 | 4.686 | 4.693 | 4.602 | 4.623 | 468,986 | -0.01(-0.30%) |
Apr 06, 2018 | 4.721 | 4.777 | 4.592 | 4.637 | 685,187 | -0.14(-2.92%) |
Apr 05, 2018 | 4.560 | 4.784 | 4.539 | 4.777 | 1,160,602 | +0.27(+6.05%) |
Apr 04, 2018 | 4.504 | 4.539 | 4.463 | 4.504 | 556,360 | -0.08(-1.83%) |
Apr 03, 2018 | 4.518 | 4.623 | 4.463 | 4.588 | 1,225,992 | +0.11(+2.50%) |