Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.940 | 5.100 | 4.020 | 4.190 | 12,624 | -0.82(-16.29%) |
Jun 28, 2018 | 4.980 | 5.005 | 4.960 | 5.005 | 1,586 | -0.11(-2.24%) |
Jun 27, 2018 | 5.150 | 5.180 | 4.970 | 5.120 | 3,705 | +0.20(+4.07%) |
Jun 26, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 661 | -0.19(-3.72%) |
Jun 25, 2018 | 4.950 | 5.110 | 4.950 | 5.110 | 10,646 | -0.08(-1.54%) |
Jun 22, 2018 | 4.830 | 5.190 | 4.820 | 5.190 | 3,480 | +0.34(+7.01%) |
Jun 21, 2018 | 5.200 | 5.200 | 4.661 | 4.850 | 17,897 | -0.44(-8.32%) |
Jun 18, 2018 | 5.290 | 5.290 | 5.290 | 12 | +0.18(+3.52%) | |
Jun 15, 2018 | 5.110 | 5.110 | 5.110 | 5.110 | 223 | +0.00(+0.00%) |
Jun 14, 2018 | 5.110 | 5.110 | 5.110 | 5.110 | 183 | -0.02(-0.39%) |
Jun 12, 2018 | 5.130 | 5.130 | 5.130 | 114 | +0.01(+0.20%) | |
Jun 11, 2018 | 5.120 | 5.120 | 5.120 | 5.120 | 275 | -0.09(-1.82%) |
Jun 08, 2018 | 5.215 | 5.215 | 5.215 | 5.215 | 1,362 | -0.06(-1.18%) |
Jun 07, 2018 | 5.279 | 5.280 | 5.149 | 5.277 | 12,345 | +0.15(+2.87%) |
Jun 06, 2018 | 5.270 | 5.280 | 5.130 | 5.130 | 2,190 | -0.09(-1.71%) |
Jun 05, 2018 | 5.270 | 5.270 | 5.110 | 5.219 | 585 | -0.06(-1.11%) |
Jun 04, 2018 | 5.080 | 5.278 | 5.080 | 5.278 | 9,696 | +0.13(+2.49%) |
Jun 01, 2018 | 5.270 | 5.270 | 5.075 | 5.150 | 1,307 | -0.11(-2.09%) |
May 31, 2018 | 5.110 | 5.260 | 5.110 | 5.260 | 2,487 | +0.16(+3.14%) |
May 30, 2018 | 5.220 | 5.245 | 5.100 | 5.100 | 4,831 | -0.00(-0.05%) |
May 29, 2018 | 5.000 | 5.120 | 5.000 | 5.103 | 2,489 | -0.16(-2.99%) |
May 25, 2018 | 5.260 | 5.260 | 5.260 | 0 | +0.10(+1.94%) | |
May 24, 2018 | 5.282 | 5.282 | 5.160 | 5.160 | 4,572 | +0.01(+0.10%) |
May 23, 2018 | 5.270 | 5.270 | 5.155 | 5.155 | 1,162 | -0.11(-2.01%) |
May 22, 2018 | 5.300 | 5.300 | 5.250 | 5.260 | 3,136 | +0.10(+1.88%) |
May 21, 2018 | 5.163 | 5.163 | 5.163 | 5.163 | 3,944 | +0.02(+0.45%) |
May 18, 2018 | 5.140 | 5.140 | 5.140 | 5.140 | 211 | +0.04(+0.78%) |
May 17, 2018 | 5.300 | 5.300 | 5.100 | 5.100 | 383 | -0.20(-3.77%) |
May 16, 2018 | 5.278 | 5.300 | 5.110 | 5.300 | 4,477 | +0.00(+0.00%) |
May 15, 2018 | 5.269 | 5.300 | 5.269 | 5.300 | 5,775 | +0.00(+0.00%) |
May 11, 2018 | 5.300 | 5.300 | 5.300 | 34 | +0.10(+1.84%) | |
May 10, 2018 | 5.300 | 5.320 | 5.048 | 5.204 | 11,241 | -0.11(-2.12%) |
May 08, 2018 | 5.317 | 5.317 | 5.317 | 37 | +0.22(+4.25%) | |
May 07, 2018 | 5.180 | 5.200 | 5.030 | 5.100 | 2,182 | -0.07(-1.37%) |
May 04, 2018 | 5.180 | 5.180 | 5.171 | 5.171 | 448 | +0.06(+1.18%) |
May 03, 2018 | 5.400 | 5.400 | 5.110 | 5.110 | 4,522 | -0.31(-5.72%) |
May 02, 2018 | 5.420 | 5.420 | 5.420 | 5.420 | 211 | +0.23(+4.53%) |
May 01, 2018 | 5.090 | 5.193 | 5.090 | 5.185 | 1,430 | +0.00(+0.09%) |
Apr 30, 2018 | 5.180 | 5.180 | 5.180 | 5.180 | 316 | +0.07(+1.37%) |
Apr 27, 2018 | 5.420 | 5.420 | 5.080 | 5.110 | 8,026 | -0.05(-0.97%) |
Apr 26, 2018 | 5.150 | 5.160 | 5.150 | 5.160 | 468 | -0.02(-0.39%) |
Apr 25, 2018 | 5.180 | 5.180 | 5.180 | 5.180 | 114 | +0.00(+0.00%) |
Apr 24, 2018 | 5.300 | 5.300 | 5.180 | 5.180 | 2,700 | -0.01(-0.22%) |
Apr 23, 2018 | 5.251 | 5.440 | 5.150 | 5.191 | 9,413 | -0.26(-4.75%) |
Apr 20, 2018 | 5.320 | 5.450 | 5.310 | 5.450 | 3,245 | +0.00(+0.00%) |
Apr 19, 2018 | 5.460 | 5.460 | 5.230 | 5.450 | 10,992 | +0.24(+4.60%) |
Apr 18, 2018 | 5.210 | 5.210 | 5.210 | 5.210 | 196 | -0.13(-2.43%) |
Apr 17, 2018 | 5.320 | 5.380 | 5.300 | 5.340 | 1,451 | +0.04(+0.75%) |
Apr 16, 2018 | 5.280 | 5.300 | 5.280 | 5.300 | 20,205 | +0.05(+0.95%) |
Apr 13, 2018 | 5.250 | 5.290 | 5.250 | 5.250 | 717 | +0.05(+0.96%) |
Apr 12, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 663 | +0.04(+0.77%) |
Apr 11, 2018 | 5.450 | 5.460 | 5.160 | 5.160 | 4,204 | -0.25(-4.62%) |
Apr 10, 2018 | 5.339 | 5.470 | 5.339 | 5.410 | 15,105 | +0.11(+2.08%) |
Apr 09, 2018 | 5.340 | 5.340 | 5.300 | 5.300 | 9,194 | +0.00(+0.00%) |
Apr 06, 2018 | 5.300 | 5.330 | 5.300 | 5.300 | 13,699 | +0.04(+0.76%) |
Apr 05, 2018 | 5.260 | 5.270 | 5.260 | 5.260 | 7,482 | +0.01(+0.19%) |
Apr 04, 2018 | 5.150 | 5.380 | 5.150 | 5.250 | 17,047 | -0.02(-0.38%) |
Apr 03, 2018 | 5.300 | 5.390 | 5.070 | 5.270 | 25,980 | -0.10(-1.86%) |