Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.399 | 5.399 | 5.275 | 5.281 | 139,139 | +0.03(+0.56%) |
Jun 28, 2018 | 5.293 | 5.331 | 5.252 | 5.252 | 191,942 | -0.04(-0.67%) |
Jun 27, 2018 | 5.322 | 5.340 | 5.287 | 5.287 | 124,861 | -0.04(-0.77%) |
Jun 26, 2018 | 5.311 | 5.340 | 5.287 | 5.328 | 105,560 | +0.04(+0.78%) |
Jun 25, 2018 | 5.322 | 5.340 | 5.281 | 5.287 | 275,469 | -0.04(-0.77%) |
Jun 22, 2018 | 5.311 | 5.358 | 5.311 | 5.328 | 207,069 | +0.00(+0.00%) |
Jun 21, 2018 | 5.346 | 5.375 | 5.328 | 5.328 | 150,273 | -0.02(-0.33%) |
Jun 20, 2018 | 5.375 | 5.381 | 5.340 | 5.346 | 183,943 | -0.02(-0.44%) |
Jun 19, 2018 | 5.405 | 5.416 | 5.369 | 5.369 | 317,157 | -0.01(-0.11%) |
Jun 18, 2018 | 5.364 | 5.393 | 5.364 | 5.375 | 234,498 | +0.00(+0.00%) |
Jun 15, 2018 | 5.387 | 5.369 | 5.375 | 191,114 | +0.01(+0.11%) | |
Jun 14, 2018 | 5.369 | 5.387 | 5.346 | 5.369 | 135,860 | +0.02(+0.44%) |
Jun 13, 2018 | 5.381 | 5.381 | 5.329 | 5.346 | 128,796 | -0.01(-0.22%) |
Jun 12, 2018 | 5.381 | 5.382 | 5.329 | 5.358 | 207,609 | +0.01(+0.11%) |
Jun 11, 2018 | 5.381 | 5.401 | 5.340 | 5.352 | 158,350 | +0.00(+0.00%) |
Jun 08, 2018 | 5.340 | 5.387 | 5.340 | 5.352 | 214,304 | +0.01(+0.22%) |
Jun 07, 2018 | 5.329 | 5.352 | 5.317 | 5.340 | 131,866 | +0.02(+0.44%) |
Jun 06, 2018 | 5.305 | 5.334 | 5.299 | 5.317 | 68,519 | +0.02(+0.33%) |
Jun 05, 2018 | 5.352 | 5.358 | 5.282 | 5.299 | 116,465 | -0.06(-1.09%) |
Jun 04, 2018 | 5.323 | 5.358 | 5.288 | 5.358 | 179,828 | +0.05(+0.99%) |
Jun 01, 2018 | 5.323 | 5.334 | 5.276 | 5.305 | 303,891 | +0.01(+0.22%) |
May 31, 2018 | 5.305 | 5.320 | 5.270 | 5.294 | 205,823 | -0.01(-0.11%) |
May 30, 2018 | 5.317 | 5.334 | 5.282 | 5.299 | 162,539 | -0.01(-0.22%) |
May 29, 2018 | 5.311 | 5.334 | 5.276 | 5.311 | 147,313 | +0.01(+0.22%) |
May 25, 2018 | 5.299 | 5.299 | 5.299 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 5.282 | 5.299 | 5.279 | 5.294 | 130,307 | +0.00(+0.00%) |
May 23, 2018 | 5.288 | 5.311 | 5.288 | 5.294 | 84,684 | -0.02(-0.33%) |
May 22, 2018 | 5.323 | 5.323 | 5.247 | 5.311 | 157,943 | +0.01(+0.11%) |
May 21, 2018 | 5.323 | 5.334 | 5.276 | 5.305 | 244,051 | +0.01(+0.11%) |
May 18, 2018 | 5.369 | 5.369 | 5.236 | 5.299 | 277,524 | -0.01(-0.11%) |
May 17, 2018 | 5.265 | 5.334 | 5.265 | 5.305 | 159,239 | +0.05(+0.99%) |
May 16, 2018 | 5.305 | 5.323 | 5.247 | 5.253 | 218,637 | -0.05(-0.87%) |
May 15, 2018 | 5.242 | 5.299 | 5.213 | 5.299 | 227,500 | +0.05(+0.88%) |
May 14, 2018 | 5.242 | 5.340 | 5.213 | 5.253 | 319,212 | +0.07(+1.34%) |
May 11, 2018 | 5.184 | 5.207 | 5.172 | 5.184 | 130,067 | -0.01(-0.22%) |
May 10, 2018 | 5.213 | 5.247 | 5.184 | 5.195 | 249,344 | -0.01(-0.22%) |
May 09, 2018 | 5.172 | 5.224 | 5.155 | 5.207 | 150,374 | +0.05(+0.90%) |
May 08, 2018 | 5.126 | 5.167 | 5.115 | 5.161 | 162,866 | +0.05(+0.90%) |
May 07, 2018 | 5.126 | 5.137 | 5.089 | 5.115 | 106,614 | +0.01(+0.11%) |
May 04, 2018 | 5.068 | 5.126 | 5.068 | 5.109 | 139,506 | +0.04(+0.80%) |
May 03, 2018 | 5.057 | 5.099 | 5.028 | 5.068 | 170,471 | +0.06(+1.27%) |
May 02, 2018 | 5.028 | 5.057 | 4.999 | 5.005 | 200,210 | -0.04(-0.80%) |
May 01, 2018 | 5.063 | 5.080 | 4.999 | 5.045 | 135,407 | -0.01(-0.11%) |
Apr 30, 2018 | 5.034 | 5.080 | 5.034 | 5.051 | 138,172 | +0.02(+0.34%) |
Apr 27, 2018 | 5.011 | 5.057 | 5.007 | 5.034 | 129,679 | +0.03(+0.58%) |
Apr 26, 2018 | 4.970 | 5.022 | 4.970 | 5.005 | 140,608 | +0.03(+0.58%) |
Apr 25, 2018 | 4.987 | 5.005 | 4.970 | 4.976 | 56,838 | -0.01(-0.23%) |
Apr 24, 2018 | 4.982 | 5.016 | 4.970 | 4.987 | 100,137 | +0.02(+0.47%) |
Apr 23, 2018 | 4.982 | 5.039 | 4.953 | 4.964 | 167,185 | -0.02(-0.35%) |
Apr 20, 2018 | 4.982 | 5.005 | 4.970 | 4.982 | 113,078 | -0.01(-0.12%) |
Apr 19, 2018 | 4.993 | 5.034 | 4.970 | 4.987 | 195,962 | -0.02(-0.35%) |
Apr 18, 2018 | 5.045 | 5.062 | 4.982 | 5.005 | 148,501 | -0.02(-0.34%) |
Apr 17, 2018 | 4.959 | 5.039 | 4.959 | 5.022 | 231,657 | +0.08(+1.62%) |
Apr 16, 2018 | 4.982 | 4.982 | 4.930 | 4.942 | 107,050 | -0.02(-0.35%) |
Apr 13, 2018 | 4.965 | 4.988 | 4.930 | 4.959 | 109,778 | +0.01(+0.23%) |
Apr 12, 2018 | 4.970 | 4.993 | 4.936 | 4.947 | 118,139 | +0.00(+0.00%) |
Apr 11, 2018 | 4.936 | 4.993 | 4.934 | 4.947 | 143,582 | +0.01(+0.12%) |
Apr 10, 2018 | 4.988 | 5.040 | 4.936 | 4.942 | 185,908 | -0.02(-0.35%) |
Apr 09, 2018 | 4.982 | 5.001 | 4.930 | 4.959 | 136,318 | +0.00(+0.00%) |
Apr 06, 2018 | 4.988 | 5.045 | 4.936 | 4.959 | 148,790 | -0.03(-0.57%) |
Apr 05, 2018 | 4.999 | 5.051 | 4.982 | 4.988 | 151,220 | +0.00(+0.00%) |
Apr 04, 2018 | 4.976 | 5.022 | 4.965 | 4.988 | 140,241 | -0.01(-0.23%) |
Apr 03, 2018 | 4.976 | 5.016 | 4.965 | 4.999 | 146,828 | +0.05(+0.93%) |