Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.180 | 5.330 | 5.100 | 5.200 | 1,505,354 | -0.01(-0.19%) |
Jun 28, 2018 | 5.250 | 5.450 | 5.090 | 5.210 | 295,131 | -0.25(-4.58%) |
Jun 27, 2018 | 5.600 | 5.610 | 5.450 | 5.460 | 181,385 | -0.12(-2.15%) |
Jun 26, 2018 | 5.500 | 5.600 | 5.450 | 5.580 | 150,950 | +0.08(+1.45%) |
Jun 25, 2018 | 5.650 | 5.650 | 5.470 | 5.500 | 168,406 | -0.17(-3.00%) |
Jun 22, 2018 | 5.590 | 5.680 | 5.550 | 5.670 | 484,394 | +0.10(+1.80%) |
Jun 21, 2018 | 5.560 | 5.620 | 5.560 | 5.570 | 229,119 | +0.01(+0.18%) |
Jun 20, 2018 | 5.550 | 5.600 | 5.520 | 5.560 | 99,354 | +0.02(+0.36%) |
Jun 19, 2018 | 5.580 | 5.580 | 5.485 | 5.540 | 142,552 | -0.06(-1.07%) |
Jun 18, 2018 | 5.570 | 5.610 | 5.490 | 5.600 | 142,099 | +0.00(+0.00%) |
Jun 15, 2018 | 5.600 | 5.600 | 5.600 | 301,906 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.600 | 5.820 | 5.590 | 5.600 | 392,214 | +0.02(+0.36%) |
Jun 13, 2018 | 5.460 | 5.610 | 5.430 | 5.580 | 230,088 | +0.06(+1.09%) |
Jun 12, 2018 | 5.490 | 5.540 | 5.490 | 5.520 | 87,362 | +0.03(+0.55%) |
Jun 11, 2018 | 5.410 | 5.530 | 5.410 | 5.490 | 133,290 | +0.09(+1.67%) |
Jun 08, 2018 | 5.450 | 5.500 | 5.370 | 5.400 | 104,394 | -0.07(-1.28%) |
Jun 07, 2018 | 5.320 | 5.600 | 5.320 | 5.470 | 185,919 | +0.16(+3.01%) |
Jun 06, 2018 | 5.200 | 5.340 | 5.200 | 5.310 | 94,574 | +0.10(+1.92%) |
Jun 05, 2018 | 5.180 | 5.250 | 5.180 | 5.210 | 79,889 | +0.03(+0.58%) |
Jun 04, 2018 | 5.210 | 5.270 | 5.130 | 5.180 | 102,995 | -0.02(-0.38%) |
Jun 01, 2018 | 5.180 | 5.210 | 5.150 | 5.200 | 70,785 | +0.05(+0.97%) |
May 31, 2018 | 5.280 | 5.360 | 5.140 | 5.150 | 150,006 | -0.14(-2.65%) |
May 30, 2018 | 5.200 | 5.300 | 5.200 | 5.290 | 77,336 | +0.09(+1.73%) |
May 29, 2018 | 5.120 | 5.210 | 5.120 | 5.200 | 75,289 | +0.05(+0.97%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.06(-1.15%) | |
May 24, 2018 | 5.330 | 5.370 | 5.180 | 5.210 | 93,083 | -0.09(-1.70%) |
May 23, 2018 | 5.370 | 5.370 | 5.270 | 5.300 | 68,249 | -0.07(-1.30%) |
May 22, 2018 | 5.360 | 5.420 | 5.330 | 5.370 | 76,521 | +0.02(+0.37%) |
May 21, 2018 | 5.300 | 5.380 | 5.300 | 5.350 | 114,210 | +0.05(+0.94%) |
May 18, 2018 | 5.280 | 5.340 | 5.190 | 5.300 | 169,484 | +0.04(+0.76%) |
May 17, 2018 | 5.310 | 5.370 | 5.250 | 5.260 | 120,833 | -0.06(-1.13%) |
May 16, 2018 | 5.360 | 5.390 | 5.240 | 5.320 | 150,875 | -0.05(-0.93%) |
May 15, 2018 | 5.400 | 5.400 | 5.260 | 5.370 | 199,084 | -0.04(-0.74%) |
May 14, 2018 | 5.420 | 5.440 | 5.360 | 5.410 | 110,093 | +0.02(+0.37%) |
May 11, 2018 | 5.520 | 5.550 | 5.330 | 5.390 | 233,673 | -0.16(-2.88%) |
May 10, 2018 | 5.760 | 5.870 | 5.510 | 5.550 | 297,985 | -0.21(-3.73%) |
May 09, 2018 | 5.600 | 5.880 | 5.596 | 5.765 | 766,738 | +0.38(+7.16%) |
May 08, 2018 | 5.390 | 5.400 | 5.270 | 5.380 | 130,190 | +0.06(+1.13%) |
May 07, 2018 | 5.180 | 5.340 | 5.124 | 5.320 | 69,925 | +0.16(+3.10%) |
May 04, 2018 | 5.140 | 5.195 | 5.120 | 5.160 | 60,183 | +0.01(+0.19%) |
May 03, 2018 | 5.210 | 5.240 | 5.140 | 5.150 | 60,437 | -0.09(-1.72%) |
May 02, 2018 | 5.190 | 5.300 | 5.180 | 5.240 | 75,448 | +0.03(+0.58%) |
May 01, 2018 | 5.110 | 5.220 | 5.070 | 5.210 | 76,395 | +0.08(+1.56%) |
Apr 30, 2018 | 5.190 | 5.270 | 5.130 | 5.130 | 165,957 | -0.05(-0.97%) |
Apr 27, 2018 | 5.300 | 5.300 | 5.180 | 5.180 | 93,260 | -0.12(-2.26%) |
Apr 26, 2018 | 5.160 | 5.340 | 5.130 | 5.300 | 117,109 | +0.15(+2.91%) |
Apr 25, 2018 | 5.220 | 5.265 | 5.130 | 5.150 | 75,445 | -0.10(-1.90%) |
Apr 24, 2018 | 5.480 | 5.480 | 5.230 | 5.250 | 117,383 | -0.24(-4.37%) |
Apr 23, 2018 | 5.390 | 5.500 | 5.275 | 5.490 | 166,505 | +0.09(+1.67%) |
Apr 20, 2018 | 5.490 | 5.510 | 5.310 | 5.400 | 203,218 | -0.12(-2.17%) |
Apr 19, 2018 | 5.580 | 5.655 | 5.400 | 5.520 | 254,615 | -0.10(-1.78%) |
Apr 18, 2018 | 5.730 | 5.820 | 5.600 | 5.620 | 102,910 | -0.11(-1.92%) |
Apr 17, 2018 | 5.840 | 5.840 | 5.680 | 5.730 | 84,109 | -0.09(-1.55%) |
Apr 16, 2018 | 5.840 | 5.850 | 5.780 | 5.820 | 48,461 | +0.00(+0.00%) |
Apr 13, 2018 | 5.730 | 5.860 | 5.660 | 5.820 | 59,156 | +0.12(+2.11%) |
Apr 12, 2018 | 5.690 | 5.790 | 5.680 | 5.700 | 30,798 | -0.01(-0.18%) |
Apr 11, 2018 | 5.670 | 5.790 | 5.670 | 5.710 | 39,285 | +0.02(+0.35%) |
Apr 10, 2018 | 5.550 | 5.720 | 5.550 | 5.690 | 59,781 | +0.17(+3.08%) |
Apr 09, 2018 | 5.570 | 5.580 | 5.510 | 5.520 | 73,432 | -0.04(-0.72%) |
Apr 06, 2018 | 5.590 | 5.655 | 5.510 | 5.560 | 72,700 | -0.06(-1.07%) |
Apr 05, 2018 | 5.650 | 5.750 | 5.600 | 5.620 | 90,005 | +0.00(+0.00%) |
Apr 04, 2018 | 5.490 | 5.640 | 5.470 | 5.620 | 99,278 | +0.04(+0.72%) |
Apr 03, 2018 | 5.710 | 5.724 | 5.500 | 5.580 | 131,065 | -0.11(-1.93%) |