Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.491 | 5.491 | 5.421 | 5.426 | 160,990 | -0.06(-1.18%) |
Jun 28, 2018 | 5.466 | 5.501 | 5.426 | 5.491 | 351,066 | +0.02(+0.36%) |
Jun 27, 2018 | 5.572 | 5.582 | 5.452 | 5.471 | 390,632 | -0.10(-1.82%) |
Jun 26, 2018 | 5.601 | 5.630 | 5.567 | 5.572 | 401,824 | -0.03(-0.52%) |
Jun 25, 2018 | 5.577 | 5.620 | 5.548 | 5.601 | 234,861 | +0.03(+0.52%) |
Jun 22, 2018 | 5.644 | 5.659 | 5.548 | 5.572 | 2,008,371 | -0.06(-1.11%) |
Jun 21, 2018 | 5.611 | 5.664 | 5.563 | 5.635 | 324,267 | +0.03(+0.52%) |
Jun 20, 2018 | 5.606 | 5.616 | 5.539 | 5.606 | 312,393 | +0.00(+0.09%) |
Jun 19, 2018 | 5.539 | 5.640 | 5.539 | 5.601 | 269,331 | +0.05(+0.95%) |
Jun 18, 2018 | 5.490 | 5.572 | 5.490 | 5.548 | 217,027 | +0.04(+0.79%) |
Jun 15, 2018 | 5.529 | 5.529 | 5.505 | 253,378 | -0.02(-0.44%) | |
Jun 14, 2018 | 5.433 | 5.553 | 5.433 | 5.529 | 212,638 | +0.11(+2.04%) |
Jun 13, 2018 | 5.466 | 5.495 | 5.346 | 5.418 | 250,864 | -0.06(-1.14%) |
Jun 12, 2018 | 5.500 | 5.500 | 5.457 | 5.481 | 154,286 | -0.02(-0.44%) |
Jun 11, 2018 | 5.476 | 5.539 | 5.461 | 5.505 | 132,077 | +0.04(+0.70%) |
Jun 08, 2018 | 5.442 | 5.495 | 5.442 | 5.466 | 134,672 | +0.00(+0.00%) |
Jun 07, 2018 | 5.461 | 5.500 | 5.447 | 5.466 | 140,895 | +0.02(+0.44%) |
Jun 06, 2018 | 5.433 | 5.442 | 162,778 | -0.03(-0.53%) | ||
Jun 05, 2018 | 5.500 | 5.539 | 5.471 | 5.471 | 169,146 | -0.05(-0.96%) |
Jun 04, 2018 | 5.510 | 5.553 | 5.505 | 5.524 | 206,288 | +0.04(+0.70%) |
Jun 01, 2018 | 5.577 | 5.577 | 5.476 | 5.486 | 234,990 | -0.08(-1.47%) |
May 31, 2018 | 5.644 | 5.644 | 5.534 | 5.567 | 230,434 | -0.08(-1.37%) |
May 30, 2018 | 5.611 | 5.644 | 5.567 | 5.644 | 332,004 | +0.07(+1.30%) |
May 29, 2018 | 5.543 | 5.623 | 5.543 | 5.572 | 217,027 | +0.01(+0.17%) |
May 25, 2018 | 5.563 | 5.563 | 5.563 | 0 | +0.06(+1.14%) | |
May 24, 2018 | 5.510 | 5.524 | 5.442 | 5.500 | 253,596 | -0.01(-0.17%) |
May 23, 2018 | 5.466 | 5.548 | 5.457 | 5.510 | 262,857 | +0.06(+1.06%) |
May 22, 2018 | 5.452 | 5.466 | 5.413 | 5.452 | 206,197 | +0.01(+0.27%) |
May 21, 2018 | 5.404 | 5.452 | 5.380 | 5.437 | 219,124 | +0.07(+1.35%) |
May 18, 2018 | 5.384 | 5.404 | 5.346 | 5.365 | 173,629 | +0.00(+0.00%) |
May 17, 2018 | 5.365 | 5.399 | 5.317 | 5.365 | 239,263 | -0.02(-0.45%) |
May 16, 2018 | 5.413 | 5.418 | 5.375 | 5.389 | 342,236 | -0.01(-0.27%) |
May 15, 2018 | 5.394 | 5.428 | 5.389 | 5.404 | 213,524 | -0.02(-0.36%) |
May 14, 2018 | 5.418 | 5.437 | 5.389 | 5.423 | 297,794 | +0.03(+0.54%) |
May 11, 2018 | 5.254 | 5.408 | 5.254 | 5.394 | 791,487 | +0.16(+3.04%) |
May 10, 2018 | 5.225 | 5.297 | 5.201 | 5.235 | 408,611 | +0.02(+0.46%) |
May 09, 2018 | 5.298 | 5.303 | 5.177 | 5.211 | 356,279 | -0.05(-1.01%) |
May 08, 2018 | 5.380 | 5.394 | 5.255 | 5.264 | 323,995 | -0.13(-2.50%) |
May 07, 2018 | 5.389 | 5.428 | 5.375 | 5.399 | 254,738 | -0.06(-1.06%) |
May 04, 2018 | 5.298 | 5.522 | 5.298 | 5.457 | 414,558 | +0.03(+0.53%) |
May 03, 2018 | 5.457 | 5.457 | 5.358 | 5.428 | 183,901 | -0.01(-0.27%) |
May 02, 2018 | 5.471 | 5.476 | 5.418 | 5.442 | 149,570 | -0.02(-0.35%) |
May 01, 2018 | 5.471 | 5.476 | 5.375 | 5.461 | 149,039 | -0.01(-0.26%) |
Apr 30, 2018 | 5.519 | 5.528 | 5.466 | 5.476 | 114,496 | -0.03(-0.52%) |
Apr 27, 2018 | 5.481 | 5.524 | 5.442 | 5.505 | 136,620 | +0.01(+0.26%) |
Apr 26, 2018 | 5.423 | 5.490 | 5.380 | 5.490 | 173,004 | +0.09(+1.60%) |
Apr 25, 2018 | 5.380 | 5.413 | 5.327 | 5.404 | 156,844 | +0.02(+0.36%) |
Apr 24, 2018 | 5.360 | 5.408 | 5.322 | 5.384 | 217,800 | +0.04(+0.81%) |
Apr 23, 2018 | 5.283 | 5.356 | 5.259 | 5.341 | 152,571 | +0.09(+1.74%) |
Apr 20, 2018 | 5.250 | 5.298 | 5.245 | 5.250 | 160,419 | +0.00(+0.00%) |
Apr 19, 2018 | 5.274 | 5.298 | 5.230 | 5.250 | 144,101 | -0.03(-0.55%) |
Apr 18, 2018 | 5.278 | 5.298 | 5.278 | 5.278 | 161,356 | +0.01(+0.27%) |
Apr 17, 2018 | 5.230 | 5.283 | 5.211 | 5.264 | 132,752 | +0.04(+0.83%) |
Apr 16, 2018 | 5.225 | 5.245 | 5.182 | 5.221 | 96,289 | +0.02(+0.37%) |
Apr 13, 2018 | 5.254 | 5.257 | 5.168 | 5.201 | 144,786 | -0.05(-1.01%) |
Apr 12, 2018 | 5.303 | 5.307 | 5.235 | 5.254 | 155,903 | -0.03(-0.55%) |
Apr 11, 2018 | 5.250 | 5.327 | 5.250 | 5.283 | 207,507 | +0.01(+0.18%) |
Apr 10, 2018 | 5.327 | 5.327 | 5.257 | 5.274 | 370,996 | -0.01(-0.27%) |
Apr 09, 2018 | 5.346 | 5.346 | 5.281 | 5.288 | 244,786 | -0.02(-0.45%) |
Apr 06, 2018 | 5.322 | 5.358 | 5.288 | 5.312 | 142,073 | -0.03(-0.54%) |
Apr 05, 2018 | 5.346 | 5.356 | 5.306 | 5.341 | 145,860 | +0.00(+0.09%) |
Apr 04, 2018 | 5.307 | 5.356 | 5.298 | 5.336 | 142,351 | -0.01(-0.18%) |
Apr 03, 2018 | 5.225 | 5.428 | 5.225 | 5.346 | 479,243 | +0.13(+2.59%) |