Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.000 | 5.120 | 4.970 | 5.120 | 12,884 | +0.19(+3.85%) |
Jun 28, 2018 | 5.020 | 5.020 | 4.930 | 4.930 | 1,174 | -0.10(-1.99%) |
Jun 27, 2018 | 5.240 | 5.350 | 4.919 | 5.030 | 12,107 | -0.21(-4.01%) |
Jun 26, 2018 | 5.180 | 5.240 | 4.876 | 5.240 | 10,358 | +0.11(+2.14%) |
Jun 25, 2018 | 5.010 | 5.300 | 5.010 | 5.130 | 15,419 | -0.10(-1.91%) |
Jun 22, 2018 | 5.130 | 5.230 | 4.784 | 5.230 | 34,096 | +0.25(+5.02%) |
Jun 21, 2018 | 4.750 | 4.990 | 4.609 | 4.980 | 13,929 | +0.12(+2.47%) |
Jun 20, 2018 | 4.850 | 5.030 | 4.780 | 4.860 | 10,224 | -0.04(-0.82%) |
Jun 19, 2018 | 4.950 | 5.080 | 4.900 | 4.900 | 6,488 | -0.01(-0.20%) |
Jun 18, 2018 | 4.810 | 5.090 | 4.810 | 4.910 | 16,785 | +0.10(+2.08%) |
Jun 15, 2018 | 5.300 | 4.740 | 4.810 | 78,004 | -0.49(-9.25%) | |
Jun 14, 2018 | 5.580 | 5.900 | 5.300 | 5.300 | 36,882 | -0.45(-7.83%) |
Jun 13, 2018 | 5.170 | 5.750 | 5.170 | 5.750 | 39,488 | +0.49(+9.32%) |
Jun 12, 2018 | 5.550 | 5.550 | 5.130 | 5.260 | 44,828 | -0.39(-6.90%) |
Jun 11, 2018 | 4.590 | 5.650 | 4.590 | 5.650 | 71,714 | +1.06(+23.09%) |
Jun 08, 2018 | 4.790 | 4.790 | 4.590 | 4.590 | 370 | -0.35(-6.99%) |
Jun 07, 2018 | 4.873 | 4.957 | 4.790 | 4.935 | 629 | +0.10(+1.96%) |
Jun 06, 2018 | 4.830 | 4.959 | 4.812 | 4.840 | 1,690 | +0.08(+1.68%) |
Jun 05, 2018 | 4.750 | 4.912 | 4.750 | 4.760 | 6,125 | -0.22(-4.35%) |
Jun 04, 2018 | 5.000 | 5.000 | 4.976 | 4.976 | 1,884 | -0.02(-0.47%) |
Jun 01, 2018 | 4.860 | 5.000 | 4.860 | 5.000 | 1,241 | +0.01(+0.20%) |
May 31, 2018 | 4.550 | 4.990 | 4.550 | 4.990 | 4,633 | +0.21(+4.39%) |
May 30, 2018 | 4.590 | 4.780 | 4.425 | 4.780 | 3,430 | +0.31(+6.82%) |
May 29, 2018 | 4.800 | 4.825 | 4.140 | 4.475 | 8,504 | -0.39(-7.93%) |
May 25, 2018 | 4.860 | 4.860 | 4.860 | 0 | -0.24(-4.71%) | |
May 24, 2018 | 5.100 | 5.122 | 5.010 | 5.100 | 6,153 | -0.03(-0.58%) |
May 23, 2018 | 5.130 | 5.190 | 5.101 | 5.130 | 2,240 | -0.07(-1.35%) |
May 22, 2018 | 5.220 | 5.220 | 5.190 | 5.200 | 2,099 | -0.02(-0.38%) |
May 21, 2018 | 5.250 | 5.280 | 5.210 | 5.220 | 12,531 | -0.06(-1.14%) |
May 18, 2018 | 5.280 | 5.280 | 5.194 | 5.280 | 2,938 | +0.00(+0.09%) |
May 17, 2018 | 5.310 | 5.310 | 5.270 | 5.275 | 4,993 | -0.05(-1.03%) |
May 16, 2018 | 5.265 | 5.350 | 5.130 | 5.330 | 9,548 | +0.01(+0.13%) |
May 15, 2018 | 5.480 | 5.480 | 5.110 | 5.323 | 59,791 | -0.36(-6.28%) |
May 14, 2018 | 5.560 | 5.690 | 5.560 | 5.680 | 11,672 | +0.09(+1.61%) |
May 11, 2018 | 5.550 | 5.700 | 5.515 | 5.590 | 19,918 | +0.04(+0.72%) |
May 10, 2018 | 5.500 | 5.550 | 5.500 | 5.550 | 9,688 | +0.08(+1.44%) |
May 09, 2018 | 5.403 | 5.550 | 5.403 | 5.471 | 4,556 | +0.17(+3.14%) |
May 08, 2018 | 5.418 | 5.418 | 5.255 | 5.304 | 1,600 | +0.07(+1.32%) |
May 07, 2018 | 5.492 | 5.500 | 5.235 | 5.235 | 2,495 | -0.24(-4.42%) |
May 04, 2018 | 5.321 | 5.500 | 5.321 | 5.477 | 7,498 | -0.02(-0.37%) |
May 03, 2018 | 5.266 | 5.497 | 5.200 | 5.497 | 4,831 | +0.29(+5.52%) |
May 02, 2018 | 5.150 | 5.210 | 5.140 | 5.210 | 5,500 | +0.01(+0.25%) |
May 01, 2018 | 5.400 | 5.433 | 5.197 | 5.197 | 1,658 | -0.29(-5.34%) |
Apr 30, 2018 | 5.560 | 5.590 | 5.400 | 5.490 | 3,340 | +0.00(+0.01%) |
Apr 27, 2018 | 5.200 | 5.500 | 5.200 | 5.489 | 10,888 | +0.32(+6.18%) |
Apr 26, 2018 | 5.112 | 5.180 | 5.112 | 5.170 | 3,044 | -0.05(-0.96%) |
Apr 25, 2018 | 5.260 | 5.300 | 5.010 | 5.220 | 7,220 | -0.18(-3.29%) |
Apr 24, 2018 | 5.600 | 5.600 | 5.302 | 5.397 | 2,950 | -0.19(-3.44%) |
Apr 23, 2018 | 5.204 | 5.590 | 5.204 | 5.590 | 970 | -0.01(-0.19%) |
Apr 20, 2018 | 5.500 | 5.623 | 5.500 | 5.600 | 582 | +0.03(+0.59%) |
Apr 19, 2018 | 5.680 | 5.680 | 5.550 | 5.567 | 6,310 | -0.08(-1.47%) |
Apr 18, 2018 | 5.670 | 5.670 | 5.600 | 5.650 | 3,408 | -0.03(-0.50%) |
Apr 17, 2018 | 5.671 | 5.700 | 5.642 | 5.678 | 7,691 | -0.00(-0.03%) |
Apr 16, 2018 | 5.700 | 5.700 | 5.600 | 5.680 | 3,678 | -0.03(-0.55%) |
Apr 13, 2018 | 5.670 | 5.750 | 5.651 | 5.712 | 8,776 | +0.08(+1.44%) |
Apr 12, 2018 | 5.650 | 5.650 | 5.600 | 5.630 | 9,992 | +0.03(+0.54%) |
Apr 11, 2018 | 5.650 | 5.671 | 5.600 | 5.600 | 5,613 | +0.02(+0.36%) |
Apr 10, 2018 | 5.680 | 5.680 | 5.580 | 5.580 | 2,454 | -0.08(-1.35%) |
Apr 09, 2018 | 5.606 | 5.662 | 5.600 | 5.656 | 12,720 | +0.05(+0.92%) |
Apr 06, 2018 | 5.500 | 5.610 | 5.500 | 5.605 | 8,841 | +0.12(+2.21%) |
Apr 05, 2018 | 4.960 | 5.600 | 4.960 | 5.484 | 28,146 | +0.57(+11.69%) |
Apr 04, 2018 | 5.750 | 5.750 | 4.800 | 4.910 | 74,572 | +0.01(+0.20%) |
Apr 03, 2018 | 4.900 | 5.320 | 4.850 | 4.900 | 27,143 | +0.08(+1.56%) |