Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.727 | 4.782 | 4.703 | 4.762 | 255,282 | +0.06(+1.26%) |
Jun 28, 2018 | 4.693 | 4.722 | 4.678 | 4.703 | 199,304 | +0.10(+2.17%) |
Jun 27, 2018 | 4.622 | 4.646 | 4.579 | 4.603 | 328,826 | -0.01(-0.31%) |
Jun 26, 2018 | 4.617 | 4.651 | 4.603 | 4.617 | 295,205 | +0.00(+0.00%) |
Jun 25, 2018 | 4.603 | 4.627 | 4.579 | 4.617 | 359,712 | +0.02(+0.52%) |
Jun 22, 2018 | 4.574 | 4.593 | 4.555 | 4.593 | 377,783 | +0.03(+0.73%) |
Jun 21, 2018 | 4.536 | 4.555 | 4.526 | 4.560 | 385,884 | +0.02(+0.53%) |
Jun 20, 2018 | 4.593 | 4.593 | 4.522 | 4.536 | 415,229 | -0.03(-0.73%) |
Jun 19, 2018 | 4.550 | 4.598 | 4.526 | 4.569 | 363,022 | +0.00(+0.00%) |
Jun 18, 2018 | 4.598 | 4.612 | 4.537 | 4.569 | 278,810 | -0.02(-0.52%) |
Jun 15, 2018 | 4.617 | 4.536 | 4.593 | 911,825 | +0.01(+0.31%) | |
Jun 14, 2018 | 4.588 | 4.622 | 4.569 | 4.579 | 386,424 | +0.00(+0.00%) |
Jun 13, 2018 | 4.569 | 4.584 | 4.536 | 4.579 | 231,805 | +0.01(+0.21%) |
Jun 12, 2018 | 4.598 | 4.598 | 4.560 | 4.569 | 161,344 | -0.01(-0.21%) |
Jun 11, 2018 | 4.560 | 4.588 | 4.536 | 4.579 | 242,860 | +0.00(+0.10%) |
Jun 08, 2018 | 4.550 | 4.586 | 4.545 | 4.574 | 155,153 | +0.03(+0.63%) |
Jun 07, 2018 | 4.593 | 4.598 | 4.531 | 4.545 | 350,644 | -0.05(-1.14%) |
Jun 06, 2018 | 4.569 | 4.598 | 300,755 | -0.03(-0.72%) | ||
Jun 05, 2018 | 4.708 | 4.708 | 4.612 | 4.631 | 432,937 | -0.06(-1.32%) |
Jun 04, 2018 | 4.679 | 4.717 | 4.665 | 4.693 | 290,620 | +0.02(+0.41%) |
Jun 01, 2018 | 4.660 | 4.684 | 4.612 | 4.674 | 251,838 | +0.02(+0.41%) |
May 31, 2018 | 4.736 | 4.736 | 4.646 | 4.655 | 315,774 | -0.08(-1.61%) |
May 30, 2018 | 4.698 | 4.746 | 4.679 | 4.732 | 268,284 | +0.03(+0.61%) |
May 29, 2018 | 4.717 | 4.717 | 4.674 | 4.703 | 374,134 | -0.02(-0.50%) |
May 25, 2018 | 4.727 | 4.727 | 4.727 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.670 | 4.736 | 4.646 | 4.727 | 336,546 | +0.06(+1.33%) |
May 23, 2018 | 4.593 | 4.684 | 4.593 | 4.665 | 357,421 | +0.05(+1.14%) |
May 22, 2018 | 4.670 | 4.679 | 4.598 | 4.612 | 369,939 | -0.06(-1.23%) |
May 21, 2018 | 4.631 | 4.679 | 4.622 | 4.670 | 231,068 | +0.05(+1.03%) |
May 18, 2018 | 4.584 | 4.627 | 4.550 | 4.622 | 359,750 | +0.03(+0.62%) |
May 17, 2018 | 4.646 | 4.646 | 4.569 | 4.593 | 332,586 | -0.04(-0.93%) |
May 16, 2018 | 4.651 | 4.660 | 4.612 | 4.636 | 455,464 | +0.00(+0.00%) |
May 15, 2018 | 4.655 | 4.674 | 4.579 | 4.636 | 466,288 | -0.04(-0.92%) |
May 14, 2018 | 4.779 | 4.779 | 4.631 | 4.679 | 379,396 | -0.06(-1.31%) |
May 11, 2018 | 4.861 | 4.861 | 4.717 | 4.741 | 412,355 | +0.03(+0.61%) |
May 10, 2018 | 4.693 | 4.732 | 4.670 | 4.713 | 286,406 | +0.05(+1.02%) |
May 09, 2018 | 4.727 | 4.727 | 4.636 | 4.665 | 357,319 | -0.06(-1.21%) |
May 08, 2018 | 4.746 | 4.760 | 4.660 | 4.722 | 463,352 | -0.05(-1.00%) |
May 07, 2018 | 4.765 | 4.784 | 4.751 | 4.770 | 286,241 | +0.02(+0.40%) |
May 04, 2018 | 4.756 | 4.789 | 4.736 | 4.751 | 317,301 | +0.01(+0.30%) |
May 03, 2018 | 4.717 | 4.746 | 4.698 | 4.736 | 140,211 | +0.02(+0.51%) |
May 02, 2018 | 4.684 | 4.736 | 4.679 | 4.713 | 262,258 | +0.04(+0.92%) |
May 01, 2018 | 4.655 | 4.679 | 4.617 | 4.670 | 247,740 | +0.02(+0.41%) |
Apr 30, 2018 | 4.660 | 4.689 | 4.636 | 4.651 | 165,712 | -0.01(-0.20%) |
Apr 27, 2018 | 4.622 | 4.679 | 4.622 | 4.660 | 233,313 | +0.04(+0.93%) |
Apr 26, 2018 | 4.603 | 4.622 | 4.586 | 4.617 | 338,993 | +0.02(+0.42%) |
Apr 25, 2018 | 4.636 | 4.651 | 4.579 | 4.598 | 183,010 | -0.06(-1.23%) |
Apr 24, 2018 | 4.670 | 4.670 | 4.617 | 4.655 | 235,975 | -0.00(-0.10%) |
Apr 23, 2018 | 4.703 | 4.713 | 4.636 | 4.660 | 336,599 | -0.05(-1.01%) |
Apr 20, 2018 | 4.751 | 4.751 | 4.689 | 4.708 | 339,717 | -0.04(-0.80%) |
Apr 19, 2018 | 4.789 | 4.814 | 4.727 | 4.746 | 324,686 | -0.04(-0.90%) |
Apr 18, 2018 | 4.799 | 4.813 | 4.753 | 4.789 | 743,404 | +0.02(+0.40%) |
Apr 17, 2018 | 4.679 | 4.837 | 4.655 | 4.770 | 758,025 | +0.09(+1.84%) |
Apr 16, 2018 | 4.636 | 4.727 | 4.636 | 4.684 | 561,891 | +0.05(+1.13%) |
Apr 13, 2018 | 4.670 | 4.679 | 4.617 | 4.631 | 305,717 | -0.02(-0.51%) |
Apr 12, 2018 | 4.713 | 4.727 | 4.646 | 4.655 | 292,866 | -0.07(-1.42%) |
Apr 11, 2018 | 4.741 | 4.751 | 4.693 | 4.722 | 324,981 | -0.02(-0.40%) |
Apr 10, 2018 | 4.789 | 4.794 | 4.727 | 4.741 | 860,915 | -0.02(-0.40%) |
Apr 09, 2018 | 4.751 | 4.775 | 4.722 | 4.760 | 376,449 | +0.03(+0.61%) |
Apr 06, 2018 | 4.756 | 4.779 | 4.725 | 4.732 | 624,748 | -0.04(-0.80%) |
Apr 05, 2018 | 4.799 | 4.799 | 4.751 | 4.770 | 892,358 | -0.02(-0.40%) |
Apr 04, 2018 | 4.751 | 4.794 | 4.727 | 4.789 | 1,036,042 | +0.01(+0.20%) |
Apr 03, 2018 | 4.765 | 4.784 | 4.739 | 4.779 | 293,655 | +0.04(+0.81%) |