Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.870 | 5.050 | 4.850 | 4.870 | 22,369 | +0.06(+1.25%) |
Jun 28, 2018 | 4.806 | 4.900 | 4.780 | 4.810 | 13,363 | -0.07(-1.43%) |
Jun 27, 2018 | 4.800 | 5.189 | 4.760 | 4.880 | 81,422 | +0.17(+3.61%) |
Jun 26, 2018 | 4.734 | 4.859 | 4.710 | 4.710 | 21,352 | -0.01(-0.21%) |
Jun 25, 2018 | 4.710 | 4.850 | 4.710 | 4.720 | 9,948 | -0.04(-0.84%) |
Jun 22, 2018 | 4.850 | 5.140 | 4.731 | 4.760 | 51,862 | -0.09(-1.85%) |
Jun 21, 2018 | 4.890 | 4.910 | 4.810 | 4.850 | 17,907 | -0.05(-1.02%) |
Jun 20, 2018 | 4.890 | 4.984 | 4.810 | 4.900 | 10,157 | +0.07(+1.45%) |
Jun 19, 2018 | 5.150 | 5.250 | 4.820 | 4.830 | 104,333 | -0.35(-6.76%) |
Jun 18, 2018 | 5.200 | 5.257 | 5.150 | 5.180 | 10,530 | -0.02(-0.38%) |
Jun 15, 2018 | 5.270 | 5.150 | 5.200 | 17,658 | -0.07(-1.33%) | |
Jun 14, 2018 | 5.350 | 5.380 | 5.270 | 5.270 | 9,960 | -0.06(-1.13%) |
Jun 13, 2018 | 5.240 | 5.550 | 5.240 | 5.330 | 37,113 | +0.07(+1.33%) |
Jun 12, 2018 | 5.220 | 5.370 | 5.200 | 5.260 | 20,291 | +0.08(+1.47%) |
Jun 11, 2018 | 5.320 | 5.320 | 5.151 | 5.184 | 7,019 | +0.00(+0.07%) |
Jun 08, 2018 | 5.240 | 5.450 | 5.100 | 5.180 | 53,205 | -0.02(-0.38%) |
Jun 07, 2018 | 5.200 | 5.200 | 5.100 | 5.200 | 5,767 | +0.01(+0.19%) |
Jun 06, 2018 | 5.171 | 5.450 | 5.120 | 5.190 | 31,913 | -0.08(-1.48%) |
Jun 05, 2018 | 5.050 | 5.940 | 4.900 | 5.268 | 118,258 | +0.23(+4.52%) |
Jun 04, 2018 | 5.080 | 5.155 | 5.020 | 5.040 | 9,480 | -0.04(-0.79%) |
Jun 01, 2018 | 5.200 | 5.269 | 5.030 | 5.080 | 68,775 | +0.07(+1.40%) |
May 31, 2018 | 5.070 | 5.129 | 5.000 | 5.010 | 18,099 | -0.08(-1.57%) |
May 30, 2018 | 5.180 | 5.180 | 5.060 | 5.090 | 19,758 | +0.06(+1.19%) |
May 29, 2018 | 5.167 | 5.167 | 5.020 | 5.030 | 34,967 | -0.13(-2.52%) |
May 25, 2018 | 5.160 | 5.160 | 5.160 | 0 | +0.07(+1.38%) | |
May 24, 2018 | 5.120 | 5.210 | 4.990 | 5.090 | 51,060 | -0.07(-1.35%) |
May 23, 2018 | 5.173 | 5.220 | 5.080 | 5.160 | 10,131 | +0.08(+1.56%) |
May 22, 2018 | 5.211 | 5.239 | 5.020 | 5.080 | 60,147 | -0.08(-1.55%) |
May 21, 2018 | 5.160 | 5.429 | 5.110 | 5.160 | 22,292 | -0.02(-0.39%) |
May 18, 2018 | 5.310 | 5.540 | 5.121 | 5.180 | 100,174 | -0.16(-3.00%) |
May 17, 2018 | 5.200 | 5.490 | 5.121 | 5.340 | 47,850 | +0.20(+3.82%) |
May 16, 2018 | 5.100 | 5.144 | 5.060 | 5.144 | 8,694 | +0.06(+1.25%) |
May 15, 2018 | 5.200 | 5.540 | 5.080 | 5.080 | 158,546 | -0.24(-4.51%) |
May 14, 2018 | 5.210 | 5.340 | 5.147 | 5.320 | 25,948 | +0.16(+3.10%) |
May 11, 2018 | 5.300 | 5.300 | 5.070 | 5.160 | 8,459 | +0.01(+0.19%) |
May 10, 2018 | 5.200 | 5.320 | 5.085 | 5.150 | 12,198 | -0.05(-0.96%) |
May 09, 2018 | 5.470 | 5.600 | 5.010 | 5.200 | 95,324 | -0.29(-5.28%) |
May 08, 2018 | 5.100 | 5.610 | 5.001 | 5.490 | 190,278 | +0.43(+8.41%) |
May 07, 2018 | 4.830 | 5.240 | 4.720 | 5.064 | 140,731 | +0.18(+3.77%) |
May 04, 2018 | 5.170 | 5.195 | 4.760 | 4.880 | 94,938 | +0.09(+1.88%) |
May 03, 2018 | 4.760 | 5.180 | 4.680 | 4.790 | 188,335 | +0.12(+2.57%) |
May 02, 2018 | 4.500 | 4.900 | 4.449 | 4.670 | 104,707 | +0.18(+4.01%) |
May 01, 2018 | 4.750 | 4.750 | 4.340 | 4.490 | 82,440 | -0.23(-4.87%) |
Apr 30, 2018 | 4.850 | 4.950 | 4.700 | 4.720 | 27,974 | +0.01(+0.21%) |
Apr 27, 2018 | 5.350 | 6.460 | 4.710 | 4.710 | 648,070 | -0.61(-11.47%) |
Apr 26, 2018 | 5.240 | 5.500 | 5.060 | 5.320 | 109,322 | +0.06(+1.14%) |
Apr 25, 2018 | 4.920 | 5.350 | 4.890 | 5.260 | 70,083 | +0.38(+7.79%) |
Apr 24, 2018 | 4.790 | 5.309 | 4.730 | 4.880 | 117,128 | +0.11(+2.31%) |
Apr 23, 2018 | 4.850 | 4.859 | 4.601 | 4.770 | 42,280 | +0.04(+0.85%) |
Apr 20, 2018 | 4.900 | 4.989 | 4.730 | 4.730 | 55,578 | -0.23(-4.64%) |
Apr 19, 2018 | 5.190 | 5.216 | 4.800 | 4.960 | 101,499 | -0.24(-4.62%) |
Apr 18, 2018 | 5.470 | 5.700 | 5.040 | 5.200 | 161,281 | -0.25(-4.59%) |
Apr 17, 2018 | 5.350 | 8.440 | 5.310 | 5.450 | 2,922,366 | +0.20(+3.81%) |
Apr 16, 2018 | 5.310 | 5.359 | 5.050 | 5.250 | 29,717 | -0.05(-0.94%) |
Apr 13, 2018 | 5.390 | 5.770 | 5.100 | 5.300 | 58,743 | -0.01(-0.16%) |
Apr 12, 2018 | 5.550 | 5.567 | 5.277 | 5.309 | 37,341 | -0.28(-5.04%) |
Apr 11, 2018 | 5.160 | 6.087 | 5.127 | 5.590 | 165,322 | +0.38(+7.29%) |
Apr 10, 2018 | 5.040 | 6.000 | 4.760 | 5.210 | 207,485 | +0.23(+4.59%) |
Apr 09, 2018 | 4.634 | 5.519 | 4.601 | 4.981 | 134,133 | +0.23(+4.87%) |
Apr 06, 2018 | 4.840 | 4.884 | 4.700 | 4.750 | 6,925 | -0.12(-2.46%) |
Apr 05, 2018 | 4.960 | 5.000 | 4.650 | 4.870 | 28,832 | -0.07(-1.42%) |
Apr 04, 2018 | 4.790 | 5.030 | 4.650 | 4.940 | 14,936 | +0.09(+1.86%) |
Apr 03, 2018 | 5.290 | 5.290 | 4.795 | 4.850 | 70,639 | -0.43(-8.14%) |