Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.218 | 5.345 | 5.183 | 5.289 | 1,343,771 | +0.12(+2.29%) |
Jun 28, 2018 | 5.005 | 5.202 | 4.997 | 5.171 | 2,044,150 | +0.17(+3.48%) |
Jun 27, 2018 | 5.084 | 5.155 | 4.989 | 4.997 | 1,081,366 | -0.09(-1.71%) |
Jun 26, 2018 | 5.053 | 5.134 | 5.006 | 5.083 | 3,264,594 | +0.05(+0.92%) |
Jun 25, 2018 | 5.076 | 5.099 | 4.991 | 5.037 | 4,203,939 | -0.05(-1.06%) |
Jun 22, 2018 | 5.029 | 5.137 | 5.006 | 5.091 | 1,897,437 | +0.05(+1.07%) |
Jun 21, 2018 | 5.137 | 5.137 | 5.029 | 5.037 | 1,289,100 | -0.10(-1.95%) |
Jun 20, 2018 | 5.130 | 5.161 | 5.114 | 5.137 | 2,986,737 | +0.05(+0.91%) |
Jun 19, 2018 | 5.107 | 5.114 | 5.045 | 5.091 | 1,012,476 | -0.03(-0.60%) |
Jun 18, 2018 | 5.176 | 5.176 | 5.064 | 5.122 | 1,655,862 | -0.10(-1.92%) |
Jun 15, 2018 | 5.299 | 5.299 | 5.222 | 2,004,448 | -0.08(-1.46%) | |
Jun 14, 2018 | 5.423 | 5.508 | 5.292 | 5.299 | 653,209 | -0.15(-2.69%) |
Jun 13, 2018 | 5.361 | 5.593 | 5.346 | 5.446 | 3,541,635 | +0.09(+1.73%) |
Jun 12, 2018 | 5.338 | 5.365 | 5.315 | 5.353 | 577,428 | +0.02(+0.29%) |
Jun 11, 2018 | 5.261 | 5.369 | 5.245 | 5.338 | 2,462,146 | +0.09(+1.76%) |
Jun 08, 2018 | 5.230 | 5.253 | 5.076 | 5.245 | 770,733 | +0.04(+0.74%) |
Jun 07, 2018 | 5.137 | 5.230 | 5.107 | 5.207 | 1,344,204 | +0.20(+4.01%) |
Jun 06, 2018 | 4.975 | 5.006 | 269,448 | +0.02(+0.31%) | ||
Jun 05, 2018 | 4.999 | 5.014 | 4.918 | 4.991 | 506,576 | -0.03(-0.61%) |
Jun 04, 2018 | 5.191 | 5.191 | 4.995 | 5.022 | 798,815 | -0.04(-0.76%) |
Jun 01, 2018 | 4.991 | 5.114 | 4.991 | 5.060 | 772,556 | +0.07(+1.39%) |
May 31, 2018 | 5.022 | 5.022 | 4.937 | 4.991 | 865,128 | -0.04(-0.77%) |
May 30, 2018 | 4.867 | 5.068 | 4.867 | 5.029 | 1,090,905 | +0.19(+3.82%) |
May 29, 2018 | 4.991 | 5.037 | 4.844 | 4.844 | 1,620,029 | -0.22(-4.27%) |
May 25, 2018 | 5.060 | 5.060 | 5.060 | 0 | -0.02(-0.46%) | |
May 24, 2018 | 5.230 | 5.230 | 5.014 | 5.083 | 834,049 | -0.16(-3.09%) |
May 23, 2018 | 5.122 | 5.292 | 5.068 | 5.245 | 2,189,604 | +0.09(+1.80%) |
May 22, 2018 | 5.029 | 5.207 | 5.029 | 5.153 | 1,597,103 | +0.15(+2.93%) |
May 21, 2018 | 5.083 | 5.165 | 4.983 | 5.006 | 1,453,303 | -0.14(-2.70%) |
May 18, 2018 | 5.261 | 5.292 | 5.137 | 5.145 | 2,061,920 | -0.08(-1.48%) |
May 17, 2018 | 5.253 | 5.292 | 5.207 | 5.222 | 2,418,797 | -0.07(-1.31%) |
May 16, 2018 | 5.346 | 5.361 | 5.269 | 5.292 | 2,203,696 | -0.02(-0.44%) |
May 15, 2018 | 5.369 | 5.369 | 5.261 | 5.315 | 1,951,254 | -0.05(-1.01%) |
May 14, 2018 | 5.400 | 5.431 | 5.350 | 5.369 | 1,611,283 | -0.05(-0.85%) |
May 11, 2018 | 5.523 | 5.569 | 5.361 | 5.415 | 426,517 | -0.11(-1.96%) |
May 10, 2018 | 5.353 | 5.623 | 5.323 | 5.523 | 1,647,186 | +0.18(+3.32%) |
May 09, 2018 | 5.400 | 5.423 | 5.311 | 5.346 | 1,486,615 | -0.04(-0.72%) |
May 08, 2018 | 5.245 | 5.431 | 5.245 | 5.384 | 964,064 | +0.14(+2.65%) |
May 07, 2018 | 5.407 | 5.431 | 5.222 | 5.245 | 597,545 | -0.15(-2.72%) |
May 04, 2018 | 5.477 | 5.539 | 5.369 | 5.392 | 554,951 | -0.13(-2.37%) |
May 03, 2018 | 5.693 | 5.693 | 5.469 | 5.523 | 736,201 | -0.15(-2.58%) |
May 02, 2018 | 5.647 | 5.701 | 5.535 | 5.670 | 1,493,810 | +0.02(+0.27%) |
May 01, 2018 | 5.654 | 5.701 | 5.531 | 5.654 | 1,128,863 | +0.00(+0.00%) |
Apr 30, 2018 | 5.662 | 5.716 | 5.631 | 5.654 | 1,179,446 | +0.00(+0.00%) |
Apr 27, 2018 | 5.724 | 5.801 | 5.569 | 5.654 | 1,954,215 | -0.13(-2.27%) |
Apr 26, 2018 | 5.677 | 5.809 | 5.662 | 5.785 | 3,527,574 | +0.15(+2.60%) |
Apr 25, 2018 | 5.654 | 5.674 | 5.539 | 5.639 | 2,674,508 | -0.10(-1.75%) |
Apr 24, 2018 | 5.770 | 5.785 | 5.677 | 5.739 | 1,129,900 | +0.07(+1.22%) |
Apr 23, 2018 | 5.677 | 5.762 | 5.623 | 5.670 | 1,110,877 | +0.00(+0.00%) |
Apr 20, 2018 | 5.616 | 5.693 | 5.612 | 5.670 | 515,854 | +0.00(+0.00%) |
Apr 19, 2018 | 5.739 | 5.832 | 5.662 | 5.670 | 1,269,656 | -0.14(-2.39%) |
Apr 18, 2018 | 5.847 | 5.924 | 5.801 | 5.809 | 1,273,821 | -0.04(-0.66%) |
Apr 17, 2018 | 5.847 | 5.886 | 5.824 | 5.847 | 1,442,644 | +0.02(+0.40%) |
Apr 16, 2018 | 5.793 | 5.901 | 5.766 | 5.824 | 1,301,960 | +0.03(+0.53%) |
Apr 13, 2018 | 5.770 | 5.797 | 5.693 | 5.793 | 858,605 | +0.05(+0.94%) |
Apr 12, 2018 | 5.701 | 5.805 | 5.639 | 5.739 | 1,195,179 | +0.09(+1.64%) |
Apr 11, 2018 | 5.585 | 5.716 | 5.585 | 5.647 | 1,675,343 | +0.02(+0.41%) |
Apr 10, 2018 | 5.647 | 5.701 | 5.550 | 5.623 | 2,047,631 | +0.02(+0.28%) |
Apr 09, 2018 | 5.724 | 5.778 | 5.608 | 5.608 | 1,089,874 | -0.12(-2.02%) |
Apr 06, 2018 | 5.701 | 5.801 | 5.701 | 5.724 | 742,010 | -0.04(-0.67%) |
Apr 05, 2018 | 5.724 | 5.824 | 5.677 | 5.762 | 2,052,842 | +0.06(+1.08%) |
Apr 04, 2018 | 5.577 | 5.716 | 5.523 | 5.701 | 2,011,594 | +0.07(+1.23%) |
Apr 03, 2018 | 5.539 | 5.647 | 5.469 | 5.631 | 1,580,032 | +0.15(+2.82%) |