Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.739 | 5.747 | 5.717 | 5.732 | 253,403 | +0.02(+0.27%) |
Jun 28, 2018 | 5.732 | 5.739 | 5.709 | 5.717 | 139,879 | -0.02(-0.40%) |
Jun 27, 2018 | 5.717 | 5.739 | 5.709 | 5.739 | 94,274 | +0.03(+0.53%) |
Jun 26, 2018 | 5.701 | 5.718 | 5.694 | 5.709 | 100,688 | -0.02(-0.26%) |
Jun 25, 2018 | 5.709 | 5.739 | 5.701 | 5.724 | 170,039 | +0.01(+0.13%) |
Jun 22, 2018 | 5.717 | 5.724 | 5.686 | 5.717 | 117,161 | +0.01(+0.13%) |
Jun 21, 2018 | 5.709 | 5.724 | 5.679 | 5.709 | 228,822 | -0.01(-0.13%) |
Jun 20, 2018 | 5.709 | 5.732 | 5.694 | 5.717 | 113,316 | +0.02(+0.27%) |
Jun 19, 2018 | 5.709 | 5.717 | 5.686 | 5.701 | 252,238 | +0.00(+0.00%) |
Jun 18, 2018 | 5.724 | 5.724 | 5.686 | 5.701 | 137,804 | -0.02(-0.26%) |
Jun 15, 2018 | 5.717 | 5.671 | 5.717 | 205,843 | +0.03(+0.53%) | |
Jun 14, 2018 | 5.709 | 5.713 | 5.686 | 5.686 | 143,379 | -0.03(-0.53%) |
Jun 13, 2018 | 5.694 | 5.724 | 5.694 | 5.717 | 140,078 | +0.02(+0.33%) |
Jun 12, 2018 | 5.713 | 5.713 | 5.683 | 5.698 | 135,591 | -0.02(-0.26%) |
Jun 11, 2018 | 5.713 | 5.720 | 5.713 | 5.713 | 133,565 | -0.01(-0.13%) |
Jun 08, 2018 | 5.743 | 5.750 | 5.720 | 5.720 | 157,525 | -0.02(-0.39%) |
Jun 07, 2018 | 5.735 | 5.743 | 5.728 | 5.743 | 75,886 | +0.01(+0.13%) |
Jun 06, 2018 | 5.713 | 5.735 | 200,658 | +0.00(+0.00%) | ||
Jun 05, 2018 | 5.735 | 5.755 | 5.720 | 5.735 | 108,295 | +0.01(+0.13%) |
Jun 04, 2018 | 5.750 | 5.750 | 5.713 | 5.728 | 138,733 | -0.02(-0.39%) |
Jun 01, 2018 | 5.743 | 5.750 | 5.728 | 5.750 | 146,300 | +0.01(+0.13%) |
May 31, 2018 | 5.750 | 5.750 | 5.732 | 5.743 | 153,630 | +0.02(+0.26%) |
May 30, 2018 | 5.728 | 5.735 | 5.713 | 5.728 | 192,352 | +0.00(+0.00%) |
May 29, 2018 | 5.735 | 5.742 | 5.705 | 5.728 | 216,684 | +0.02(+0.40%) |
May 25, 2018 | 5.705 | 5.705 | 5.705 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 5.683 | 5.698 | 5.667 | 5.698 | 153,398 | +0.03(+0.53%) |
May 23, 2018 | 5.652 | 5.667 | 5.652 | 5.667 | 95,080 | +0.01(+0.13%) |
May 22, 2018 | 5.645 | 5.660 | 5.645 | 5.660 | 93,983 | +0.01(+0.13%) |
May 21, 2018 | 5.645 | 5.652 | 5.592 | 5.652 | 158,726 | +0.03(+0.54%) |
May 18, 2018 | 5.607 | 5.630 | 5.607 | 5.622 | 129,919 | +0.01(+0.13%) |
May 17, 2018 | 5.630 | 5.637 | 5.607 | 5.615 | 88,588 | -0.01(-0.13%) |
May 16, 2018 | 5.645 | 5.652 | 5.615 | 5.622 | 148,228 | +0.00(+0.00%) |
May 15, 2018 | 5.652 | 5.656 | 5.622 | 5.622 | 86,438 | -0.05(-0.93%) |
May 14, 2018 | 5.675 | 5.683 | 5.630 | 5.675 | 168,465 | +0.00(+0.00%) |
May 11, 2018 | 5.690 | 5.690 | 5.660 | 5.675 | 98,452 | -0.01(-0.13%) |
May 10, 2018 | 5.660 | 5.683 | 5.645 | 5.683 | 65,415 | +0.05(+0.87%) |
May 09, 2018 | 5.619 | 5.641 | 5.619 | 5.634 | 82,379 | +0.01(+0.13%) |
May 08, 2018 | 5.641 | 5.649 | 5.626 | 5.626 | 116,887 | -0.03(-0.53%) |
May 07, 2018 | 5.656 | 5.664 | 5.641 | 5.656 | 102,661 | +0.00(+0.00%) |
May 04, 2018 | 5.679 | 5.686 | 5.656 | 5.656 | 82,047 | -0.02(-0.40%) |
May 03, 2018 | 5.664 | 5.701 | 5.664 | 5.679 | 119,073 | +0.01(+0.13%) |
May 02, 2018 | 5.679 | 5.686 | 5.656 | 5.671 | 101,842 | -0.01(-0.13%) |
May 01, 2018 | 5.664 | 5.679 | 5.656 | 5.679 | 114,082 | +0.01(+0.26%) |
Apr 30, 2018 | 5.626 | 5.664 | 5.626 | 5.664 | 98,168 | +0.03(+0.47%) |
Apr 27, 2018 | 5.641 | 5.649 | 5.619 | 5.637 | 91,469 | +0.01(+0.20%) |
Apr 26, 2018 | 5.619 | 5.626 | 5.596 | 5.626 | 212,923 | +0.02(+0.40%) |
Apr 25, 2018 | 5.626 | 5.626 | 5.585 | 5.604 | 180,731 | -0.05(-0.80%) |
Apr 24, 2018 | 5.619 | 5.649 | 5.611 | 5.649 | 197,501 | +0.03(+0.53%) |
Apr 23, 2018 | 5.626 | 5.634 | 5.604 | 5.619 | 200,259 | -0.03(-0.53%) |
Apr 20, 2018 | 5.641 | 5.649 | 5.641 | 5.649 | 62,112 | +0.00(+0.00%) |
Apr 19, 2018 | 5.641 | 5.649 | 5.626 | 5.649 | 189,534 | +0.01(+0.13%) |
Apr 18, 2018 | 5.634 | 5.656 | 5.626 | 5.641 | 152,675 | +0.01(+0.13%) |
Apr 17, 2018 | 5.641 | 5.664 | 5.634 | 5.634 | 180,272 | -0.02(-0.27%) |
Apr 16, 2018 | 5.671 | 5.686 | 5.641 | 5.649 | 170,234 | -0.03(-0.53%) |
Apr 13, 2018 | 5.716 | 5.716 | 5.671 | 5.679 | 94,307 | -0.02(-0.26%) |
Apr 12, 2018 | 5.709 | 5.709 | 5.679 | 5.694 | 89,904 | -0.02(-0.33%) |
Apr 11, 2018 | 5.705 | 5.712 | 5.690 | 5.712 | 101,332 | +0.01(+0.13%) |
Apr 10, 2018 | 5.682 | 5.716 | 5.682 | 5.705 | 88,381 | +0.01(+0.26%) |
Apr 09, 2018 | 5.720 | 5.720 | 5.675 | 5.690 | 95,616 | -0.02(-0.39%) |
Apr 06, 2018 | 5.697 | 5.720 | 5.697 | 5.712 | 78,500 | +0.02(+0.39%) |
Apr 05, 2018 | 5.675 | 5.690 | 5.645 | 5.690 | 92,219 | +0.01(+0.26%) |
Apr 04, 2018 | 5.630 | 5.682 | 5.630 | 5.675 | 116,319 | +0.04(+0.80%) |
Apr 03, 2018 | 5.682 | 5.682 | 5.630 | 5.630 | 114,424 | -0.05(-0.92%) |