Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.420 | 5.470 | 5.399 | 5.448 | 148,219 | +0.04(+0.73%) |
Jun 28, 2018 | 5.476 | 5.498 | 5.403 | 5.408 | 234,459 | -0.02(-0.41%) |
Jun 27, 2018 | 5.470 | 5.481 | 5.431 | 5.431 | 168,536 | -0.04(-0.72%) |
Jun 26, 2018 | 5.453 | 5.476 | 5.442 | 5.470 | 101,872 | +0.01(+0.21%) |
Jun 25, 2018 | 5.453 | 5.459 | 5.403 | 5.459 | 156,128 | +0.01(+0.10%) |
Jun 22, 2018 | 5.453 | 5.470 | 5.427 | 5.453 | 89,699 | +0.00(+0.00%) |
Jun 21, 2018 | 5.453 | 5.465 | 5.436 | 5.453 | 104,013 | -0.02(-0.31%) |
Jun 20, 2018 | 5.397 | 5.481 | 5.388 | 5.470 | 315,465 | +0.07(+1.36%) |
Jun 19, 2018 | 5.358 | 5.403 | 5.335 | 5.397 | 162,603 | +0.01(+0.10%) |
Jun 18, 2018 | 5.391 | 5.403 | 5.363 | 5.391 | 133,842 | +0.00(+0.00%) |
Jun 15, 2018 | 5.425 | 5.391 | 5.391 | 151,425 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.358 | 5.391 | 5.318 | 5.391 | 269,153 | +0.02(+0.42%) |
Jun 13, 2018 | 5.403 | 5.425 | 5.346 | 5.369 | 133,057 | -0.02(-0.42%) |
Jun 12, 2018 | 5.436 | 5.454 | 5.386 | 5.391 | 187,371 | -0.02(-0.42%) |
Jun 11, 2018 | 5.448 | 5.448 | 5.403 | 5.414 | 116,660 | -0.03(-0.52%) |
Jun 08, 2018 | 5.403 | 5.453 | 5.397 | 5.442 | 142,977 | +0.04(+0.75%) |
Jun 07, 2018 | 5.374 | 5.413 | 5.362 | 5.402 | 162,467 | +0.03(+0.52%) |
Jun 06, 2018 | 5.351 | 5.374 | 153,350 | +0.00(+0.00%) | ||
Jun 05, 2018 | 5.407 | 5.413 | 5.351 | 5.374 | 169,585 | -0.01(-0.21%) |
Jun 04, 2018 | 5.418 | 5.424 | 5.362 | 5.385 | 283,463 | -0.02(-0.31%) |
Jun 01, 2018 | 5.379 | 5.429 | 5.374 | 5.402 | 145,136 | +0.03(+0.52%) |
May 31, 2018 | 5.441 | 5.441 | 5.368 | 5.374 | 186,868 | -0.07(-1.23%) |
May 30, 2018 | 5.357 | 5.443 | 5.351 | 5.441 | 373,040 | +0.11(+2.10%) |
May 29, 2018 | 5.312 | 5.374 | 5.306 | 5.329 | 232,121 | +0.04(+0.74%) |
May 25, 2018 | 5.290 | 5.290 | 5.290 | 0 | -0.03(-0.53%) | |
May 24, 2018 | 5.312 | 5.351 | 5.301 | 5.318 | 231,115 | -0.02(-0.42%) |
May 23, 2018 | 5.323 | 5.351 | 5.318 | 5.340 | 166,551 | +0.02(+0.31%) |
May 22, 2018 | 5.323 | 5.357 | 5.312 | 5.323 | 167,912 | -0.01(-0.10%) |
May 21, 2018 | 5.307 | 5.340 | 5.285 | 5.329 | 152,584 | +0.02(+0.32%) |
May 18, 2018 | 5.318 | 5.352 | 5.307 | 5.312 | 118,102 | -0.03(-0.52%) |
May 17, 2018 | 5.307 | 5.340 | 5.307 | 5.340 | 186,444 | +0.03(+0.63%) |
May 16, 2018 | 5.279 | 5.307 | 5.262 | 5.307 | 134,366 | +0.06(+1.17%) |
May 15, 2018 | 5.256 | 5.290 | 5.234 | 5.245 | 164,011 | -0.04(-0.84%) |
May 14, 2018 | 5.295 | 5.301 | 5.251 | 5.290 | 155,518 | +0.01(+0.21%) |
May 11, 2018 | 5.268 | 5.295 | 5.212 | 5.279 | 206,025 | +0.01(+0.21%) |
May 10, 2018 | 5.262 | 5.329 | 5.223 | 5.268 | 307,708 | -0.04(-0.72%) |
May 09, 2018 | 5.305 | 5.344 | 5.278 | 5.305 | 262,455 | -0.03(-0.52%) |
May 08, 2018 | 5.267 | 5.344 | 5.264 | 5.333 | 279,964 | +0.08(+1.48%) |
May 07, 2018 | 5.294 | 5.322 | 5.178 | 5.256 | 347,015 | -0.03(-0.63%) |
May 04, 2018 | 5.283 | 5.294 | 5.263 | 5.289 | 179,984 | -0.01(-0.10%) |
May 03, 2018 | 5.261 | 5.294 | 5.239 | 5.294 | 255,211 | +0.04(+0.74%) |
May 02, 2018 | 5.228 | 5.300 | 5.228 | 5.256 | 341,793 | +0.04(+0.74%) |
May 01, 2018 | 5.195 | 5.228 | 5.189 | 5.217 | 222,672 | +0.02(+0.43%) |
Apr 30, 2018 | 5.134 | 5.200 | 5.134 | 5.195 | 166,174 | +0.03(+0.52%) |
Apr 27, 2018 | 5.128 | 5.183 | 5.128 | 5.168 | 88,885 | +0.06(+1.21%) |
Apr 26, 2018 | 5.089 | 5.123 | 5.084 | 5.106 | 127,986 | +0.04(+0.77%) |
Apr 25, 2018 | 5.134 | 5.134 | 5.002 | 5.067 | 349,349 | -0.07(-1.40%) |
Apr 24, 2018 | 5.167 | 5.178 | 5.134 | 5.139 | 161,450 | -0.01(-0.22%) |
Apr 23, 2018 | 5.161 | 5.189 | 5.135 | 5.150 | 265,765 | +0.01(+0.22%) |
Apr 20, 2018 | 5.128 | 5.161 | 5.100 | 5.139 | 132,017 | -0.02(-0.43%) |
Apr 19, 2018 | 5.200 | 5.206 | 5.156 | 5.161 | 191,658 | -0.02(-0.43%) |
Apr 18, 2018 | 5.206 | 5.211 | 5.178 | 5.184 | 87,929 | -0.02(-0.43%) |
Apr 17, 2018 | 5.150 | 5.206 | 5.145 | 5.206 | 248,086 | +0.06(+1.08%) |
Apr 16, 2018 | 5.128 | 5.161 | 5.124 | 5.150 | 127,235 | +0.02(+0.43%) |
Apr 13, 2018 | 5.156 | 5.156 | 5.100 | 5.128 | 269,313 | -0.03(-0.54%) |
Apr 12, 2018 | 5.161 | 5.200 | 5.150 | 5.156 | 201,027 | -0.01(-0.21%) |
Apr 11, 2018 | 5.167 | 5.177 | 5.145 | 5.167 | 216,619 | +0.01(+0.24%) |
Apr 10, 2018 | 5.171 | 5.188 | 5.138 | 5.155 | 233,693 | +0.01(+0.11%) |
Apr 09, 2018 | 5.127 | 5.166 | 5.127 | 5.149 | 281,034 | +0.01(+0.21%) |
Apr 06, 2018 | 5.127 | 5.166 | 5.122 | 5.138 | 136,877 | -0.01(-0.21%) |
Apr 05, 2018 | 5.160 | 5.166 | 5.127 | 5.149 | 163,434 | +0.01(+0.21%) |
Apr 04, 2018 | 5.100 | 5.155 | 5.100 | 5.138 | 155,002 | +0.01(+0.21%) |
Apr 03, 2018 | 5.116 | 5.135 | 5.102 | 5.127 | 405,736 | +0.02(+0.43%) |