Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.518 | 5.539 | 4,284,403 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.417 | 5.667 | 5.417 | 5.550 | 17,132,512 | +0.20(+3.77%) |
Jun 27, 2018 | 5.391 | 5.396 | 5.332 | 5.348 | 1,403,192 | -0.04(-0.69%) |
Jun 26, 2018 | 5.364 | 5.401 | 5.337 | 5.385 | 1,316,693 | +0.02(+0.40%) |
Jun 25, 2018 | 5.322 | 5.407 | 5.322 | 5.364 | 1,480,069 | +0.04(+0.80%) |
Jun 22, 2018 | 5.364 | 5.391 | 5.290 | 5.322 | 10,653,980 | -0.03(-0.60%) |
Jun 21, 2018 | 5.385 | 5.417 | 5.348 | 5.353 | 1,528,620 | -0.03(-0.49%) |
Jun 20, 2018 | 5.364 | 5.404 | 5.353 | 5.380 | 2,053,259 | +0.03(+0.60%) |
Jun 19, 2018 | 5.422 | 5.438 | 5.327 | 5.348 | 2,199,356 | -0.07(-1.37%) |
Jun 18, 2018 | 5.284 | 5.454 | 5.284 | 5.422 | 3,573,346 | +0.14(+2.72%) |
Jun 15, 2018 | 5.311 | 5.263 | 5.279 | 7,143,901 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.284 | 5.364 | 5.263 | 5.311 | 2,927,698 | +0.03(+0.60%) |
Jun 13, 2018 | 5.279 | 5.337 | 5.258 | 5.279 | 3,930,241 | +0.03(+0.51%) |
Jun 12, 2018 | 5.178 | 5.258 | 5.173 | 5.253 | 2,636,306 | +0.07(+1.33%) |
Jun 11, 2018 | 5.083 | 5.194 | 5.083 | 5.183 | 3,397,763 | +0.12(+2.31%) |
Jun 08, 2018 | 5.056 | 5.093 | 5.051 | 5.067 | 1,194,096 | +0.02(+0.42%) |
Jun 07, 2018 | 5.045 | 5.077 | 5.037 | 5.045 | 2,150,333 | +0.01(+0.11%) |
Jun 06, 2018 | 5.040 | 5.040 | 1,564,800 | +0.08(+1.72%) | ||
Jun 05, 2018 | 5.014 | 5.019 | 4.921 | 4.955 | 1,382,474 | -0.04(-0.85%) |
Jun 04, 2018 | 5.029 | 5.045 | 4.992 | 4.998 | 1,190,799 | -0.02(-0.32%) |
Jun 01, 2018 | 5.088 | 5.098 | 5.014 | 5.014 | 10,278,223 | -0.06(-1.26%) |
May 31, 2018 | 5.061 | 5.088 | 5.024 | 5.077 | 1,859,946 | +0.02(+0.31%) |
May 30, 2018 | 5.077 | 5.093 | 5.045 | 5.061 | 975,031 | +0.00(+0.00%) |
May 29, 2018 | 5.014 | 5.077 | 5.014 | 5.061 | 2,168,473 | +0.05(+0.95%) |
May 25, 2018 | 5.014 | 5.014 | 5.014 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.019 | 5.040 | 5.008 | 5.029 | 1,277,948 | +0.02(+0.32%) |
May 23, 2018 | 4.992 | 5.014 | 4.976 | 5.014 | 952,323 | -0.01(-0.11%) |
May 22, 2018 | 4.982 | 5.029 | 4.966 | 5.019 | 2,267,764 | +0.05(+1.07%) |
May 21, 2018 | 4.923 | 4.976 | 4.915 | 4.966 | 1,881,758 | +0.05(+0.97%) |
May 18, 2018 | 4.918 | 4.937 | 4.902 | 4.918 | 1,130,921 | +0.02(+0.33%) |
May 17, 2018 | 4.849 | 4.929 | 4.849 | 4.902 | 2,203,858 | +0.06(+1.21%) |
May 16, 2018 | 4.780 | 4.867 | 4.740 | 4.844 | 9,575,570 | -0.11(-2.25%) |
May 15, 2018 | 4.929 | 4.971 | 4.913 | 4.955 | 1,632,416 | +0.03(+0.54%) |
May 14, 2018 | 4.939 | 4.986 | 4.923 | 4.929 | 1,823,331 | +0.04(+0.87%) |
May 11, 2018 | 4.886 | 4.902 | 4.865 | 4.886 | 1,503,069 | +0.01(+0.21%) |
May 10, 2018 | 4.912 | 4.912 | 4.865 | 4.876 | 1,709,536 | -0.02(-0.42%) |
May 09, 2018 | 4.896 | 4.914 | 4.876 | 4.896 | 1,292,218 | +0.03(+0.64%) |
May 08, 2018 | 4.860 | 4.881 | 4.840 | 4.865 | 2,116,632 | +0.01(+0.21%) |
May 07, 2018 | 4.741 | 4.855 | 4.741 | 4.855 | 3,800,166 | +0.12(+2.51%) |
May 04, 2018 | 4.550 | 4.746 | 4.524 | 4.736 | 3,863,081 | +0.20(+4.33%) |
May 03, 2018 | 4.534 | 4.540 | 4.498 | 4.540 | 1,035,040 | +0.01(+0.11%) |
May 02, 2018 | 4.509 | 4.540 | 4.498 | 4.534 | 733,676 | +0.02(+0.46%) |
May 01, 2018 | 4.524 | 4.534 | 4.488 | 4.514 | 525,834 | -0.02(-0.34%) |
Apr 30, 2018 | 4.550 | 4.553 | 4.509 | 4.529 | 714,018 | -0.01(-0.23%) |
Apr 27, 2018 | 4.503 | 4.550 | 4.501 | 4.540 | 781,945 | +0.04(+0.80%) |
Apr 26, 2018 | 4.483 | 4.519 | 4.459 | 4.503 | 738,428 | +0.03(+0.69%) |
Apr 25, 2018 | 4.472 | 4.483 | 4.441 | 4.472 | 528,863 | +0.00(+0.00%) |
Apr 24, 2018 | 4.509 | 4.509 | 4.462 | 4.472 | 616,281 | -0.03(-0.69%) |
Apr 23, 2018 | 4.483 | 4.524 | 4.462 | 4.503 | 702,766 | +0.03(+0.69%) |
Apr 20, 2018 | 4.462 | 4.488 | 4.447 | 4.472 | 557,507 | +0.02(+0.46%) |
Apr 19, 2018 | 4.472 | 4.483 | 4.447 | 4.452 | 509,671 | -0.03(-0.58%) |
Apr 18, 2018 | 4.488 | 4.503 | 4.475 | 4.478 | 488,246 | -0.02(-0.46%) |
Apr 17, 2018 | 4.498 | 4.503 | 4.467 | 4.498 | 537,212 | +0.03(+0.58%) |
Apr 16, 2018 | 4.447 | 4.488 | 4.441 | 4.472 | 479,467 | +0.03(+0.58%) |
Apr 13, 2018 | 4.498 | 4.503 | 4.436 | 4.447 | 1,066,229 | -0.06(-1.26%) |
Apr 12, 2018 | 4.493 | 4.519 | 4.478 | 4.503 | 438,546 | +0.03(+0.58%) |
Apr 11, 2018 | 4.503 | 4.516 | 4.470 | 4.478 | 730,059 | -0.02(-0.46%) |
Apr 10, 2018 | 4.545 | 4.547 | 4.493 | 4.498 | 916,179 | -0.02(-0.34%) |
Apr 09, 2018 | 4.519 | 4.558 | 4.514 | 4.514 | 546,189 | +0.00(+0.00%) |
Apr 06, 2018 | 4.534 | 4.550 | 4.503 | 4.514 | 716,277 | -0.02(-0.46%) |
Apr 05, 2018 | 4.540 | 4.555 | 4.524 | 4.534 | 942,417 | -0.01(-0.23%) |
Apr 04, 2018 | 4.514 | 4.555 | 4.509 | 4.545 | 974,298 | +0.01(+0.23%) |
Apr 03, 2018 | 4.524 | 4.537 | 4.506 | 4.534 | 1,294,891 | +0.04(+0.80%) |