Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.614 | 5.630 | 5.547 | 5.555 | 495,547 | -0.06(-1.04%) |
Jun 28, 2018 | 5.582 | 5.624 | 5.580 | 5.614 | 601,201 | +0.05(+0.95%) |
Jun 27, 2018 | 5.598 | 5.640 | 5.555 | 5.561 | 379,973 | -0.05(-0.85%) |
Jun 26, 2018 | 5.598 | 5.614 | 5.555 | 5.608 | 419,609 | +0.00(+0.00%) |
Jun 25, 2018 | 5.651 | 5.656 | 5.598 | 5.608 | 349,147 | -0.06(-1.03%) |
Jun 22, 2018 | 5.662 | 5.673 | 5.651 | 5.667 | 269,215 | +0.01(+0.09%) |
Jun 21, 2018 | 5.683 | 5.715 | 5.635 | 5.662 | 387,758 | -0.04(-0.65%) |
Jun 20, 2018 | 5.656 | 5.704 | 5.630 | 5.699 | 186,801 | +0.04(+0.66%) |
Jun 19, 2018 | 5.630 | 5.662 | 5.598 | 5.662 | 345,419 | +0.03(+0.47%) |
Jun 18, 2018 | 5.550 | 5.635 | 5.545 | 5.635 | 392,204 | +0.06(+1.14%) |
Jun 15, 2018 | 5.603 | 5.563 | 5.571 | 392,581 | -0.03(-0.57%) | |
Jun 14, 2018 | 5.619 | 5.630 | 5.555 | 5.603 | 425,941 | -0.02(-0.28%) |
Jun 13, 2018 | 5.630 | 5.656 | 5.608 | 5.619 | 382,728 | -0.01(-0.09%) |
Jun 12, 2018 | 5.635 | 5.667 | 5.624 | 5.624 | 380,368 | -0.01(-0.19%) |
Jun 11, 2018 | 5.672 | 5.677 | 5.635 | 5.635 | 329,232 | -0.05(-0.84%) |
Jun 08, 2018 | 5.656 | 5.693 | 5.646 | 5.683 | 276,230 | +0.02(+0.37%) |
Jun 07, 2018 | 5.651 | 5.664 | 5.640 | 5.662 | 423,706 | +0.01(+0.09%) |
Jun 06, 2018 | 5.656 | 334,216 | -0.01(-0.09%) | |||
Jun 05, 2018 | 5.630 | 5.683 | 5.630 | 5.662 | 307,071 | +0.03(+0.56%) |
Jun 04, 2018 | 5.625 | 5.677 | 5.619 | 5.630 | 1,013,179 | +0.02(+0.28%) |
Jun 01, 2018 | 5.625 | 5.646 | 5.588 | 5.614 | 432,165 | +0.01(+0.19%) |
May 31, 2018 | 5.635 | 5.635 | 5.588 | 5.604 | 526,877 | -0.04(-0.65%) |
May 30, 2018 | 5.625 | 5.640 | 5.598 | 5.640 | 333,184 | +0.03(+0.47%) |
May 29, 2018 | 5.598 | 5.640 | 5.598 | 5.614 | 548,451 | +0.00(+0.00%) |
May 25, 2018 | 5.614 | 5.614 | 5.614 | 0 | -0.02(-0.28%) | |
May 24, 2018 | 5.598 | 5.630 | 5.572 | 5.630 | 292,306 | +0.02(+0.28%) |
May 23, 2018 | 5.588 | 5.614 | 5.588 | 5.614 | 213,230 | +0.02(+0.38%) |
May 22, 2018 | 5.577 | 5.598 | 5.577 | 5.593 | 139,921 | +0.02(+0.28%) |
May 21, 2018 | 5.556 | 5.598 | 5.555 | 5.577 | 227,827 | +0.02(+0.28%) |
May 18, 2018 | 5.556 | 5.572 | 5.535 | 5.561 | 287,016 | -0.03(-0.47%) |
May 17, 2018 | 5.561 | 5.588 | 5.551 | 5.588 | 143,740 | +0.02(+0.38%) |
May 16, 2018 | 5.540 | 5.572 | 5.530 | 5.567 | 163,969 | +0.04(+0.67%) |
May 15, 2018 | 5.535 | 5.551 | 5.525 | 5.530 | 308,382 | -0.03(-0.57%) |
May 14, 2018 | 5.540 | 5.567 | 5.535 | 5.561 | 152,487 | +0.02(+0.38%) |
May 11, 2018 | 5.546 | 5.572 | 5.535 | 5.540 | 224,541 | -0.01(-0.09%) |
May 10, 2018 | 5.588 | 5.588 | 5.535 | 5.546 | 299,150 | -0.03(-0.57%) |
May 09, 2018 | 5.572 | 5.577 | 5.551 | 5.577 | 390,301 | +0.02(+0.38%) |
May 08, 2018 | 5.567 | 5.567 | 5.551 | 5.556 | 275,892 | +0.01(+0.09%) |
May 07, 2018 | 5.562 | 5.582 | 5.535 | 5.551 | 404,246 | +0.01(+0.09%) |
May 04, 2018 | 5.520 | 5.572 | 5.520 | 5.546 | 320,143 | +0.02(+0.38%) |
May 03, 2018 | 5.562 | 5.588 | 5.520 | 5.525 | 375,716 | -0.04(-0.66%) |
May 02, 2018 | 5.478 | 5.572 | 5.478 | 5.562 | 502,516 | +0.08(+1.53%) |
May 01, 2018 | 5.488 | 5.509 | 5.473 | 5.478 | 490,771 | -0.02(-0.29%) |
Apr 30, 2018 | 5.494 | 5.494 | 5.483 | 5.494 | 232,137 | +0.00(+0.00%) |
Apr 27, 2018 | 5.447 | 5.494 | 5.431 | 5.494 | 229,432 | +0.06(+1.06%) |
Apr 26, 2018 | 5.431 | 5.452 | 5.415 | 5.436 | 258,904 | -0.01(-0.10%) |
Apr 25, 2018 | 5.426 | 5.441 | 5.400 | 5.441 | 277,763 | +0.02(+0.39%) |
Apr 24, 2018 | 5.426 | 5.441 | 5.415 | 5.420 | 395,754 | +0.00(+0.00%) |
Apr 23, 2018 | 5.400 | 5.423 | 5.400 | 5.420 | 223,459 | +0.01(+0.10%) |
Apr 20, 2018 | 5.389 | 5.420 | 5.384 | 5.415 | 226,135 | +0.04(+0.68%) |
Apr 19, 2018 | 5.410 | 5.415 | 5.379 | 5.379 | 461,602 | -0.04(-0.68%) |
Apr 18, 2018 | 5.410 | 5.426 | 5.400 | 5.415 | 304,333 | +0.01(+0.10%) |
Apr 17, 2018 | 5.420 | 5.431 | 5.400 | 5.410 | 334,721 | -0.01(-0.10%) |
Apr 16, 2018 | 5.400 | 5.420 | 5.381 | 5.415 | 287,838 | +0.04(+0.68%) |
Apr 13, 2018 | 5.405 | 5.410 | 5.368 | 5.379 | 317,390 | -0.02(-0.39%) |
Apr 12, 2018 | 5.467 | 5.467 | 5.389 | 5.400 | 395,117 | -0.06(-1.15%) |
Apr 11, 2018 | 5.457 | 5.467 | 5.452 | 5.462 | 225,904 | +0.02(+0.29%) |
Apr 10, 2018 | 5.447 | 5.447 | 5.415 | 5.447 | 420,013 | +0.02(+0.38%) |
Apr 09, 2018 | 5.421 | 5.441 | 5.421 | 5.426 | 378,259 | -0.01(-0.10%) |
Apr 06, 2018 | 5.421 | 5.437 | 5.405 | 5.431 | 255,894 | +0.01(+0.19%) |
Apr 05, 2018 | 5.431 | 5.431 | 5.395 | 5.421 | 317,991 | +0.00(+0.00%) |
Apr 04, 2018 | 5.395 | 5.426 | 5.369 | 5.421 | 575,261 | +0.02(+0.29%) |
Apr 03, 2018 | 5.374 | 5.421 | 5.369 | 5.405 | 591,720 | +0.04(+0.77%) |