Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.674 | 5.696 | 4,166,504 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.570 | 5.827 | 5.570 | 5.707 | 16,661,055 | +0.21(+3.77%) |
Jun 27, 2018 | 5.543 | 5.549 | 5.483 | 5.499 | 1,364,578 | -0.04(-0.69%) |
Jun 26, 2018 | 5.516 | 5.554 | 5.489 | 5.538 | 1,280,460 | +0.02(+0.40%) |
Jun 25, 2018 | 5.472 | 5.560 | 5.472 | 5.516 | 1,439,340 | +0.04(+0.80%) |
Jun 22, 2018 | 5.516 | 5.543 | 5.439 | 5.472 | 10,360,801 | -0.03(-0.60%) |
Jun 21, 2018 | 5.538 | 5.570 | 5.499 | 5.505 | 1,486,555 | -0.03(-0.49%) |
Jun 20, 2018 | 5.516 | 5.557 | 5.505 | 5.532 | 1,996,757 | +0.03(+0.60%) |
Jun 19, 2018 | 5.576 | 5.592 | 5.478 | 5.499 | 2,138,834 | -0.08(-1.37%) |
Jun 18, 2018 | 5.434 | 5.609 | 5.434 | 5.576 | 3,475,014 | +0.15(+2.72%) |
Jun 15, 2018 | 5.461 | 5.412 | 5.428 | 6,947,313 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.434 | 5.516 | 5.412 | 5.461 | 2,847,133 | +0.03(+0.60%) |
Jun 13, 2018 | 5.428 | 5.489 | 5.407 | 5.428 | 3,822,087 | +0.03(+0.51%) |
Jun 12, 2018 | 5.325 | 5.407 | 5.319 | 5.401 | 2,563,760 | +0.07(+1.33%) |
Jun 11, 2018 | 5.226 | 5.341 | 5.226 | 5.330 | 3,304,263 | +0.12(+2.31%) |
Jun 08, 2018 | 5.199 | 5.237 | 5.194 | 5.210 | 1,161,237 | +0.02(+0.42%) |
Jun 07, 2018 | 5.188 | 5.221 | 5.180 | 5.188 | 2,091,159 | +0.01(+0.11%) |
Jun 06, 2018 | 5.183 | 5.183 | 1,521,740 | +0.09(+1.71%) | ||
Jun 05, 2018 | 5.155 | 5.161 | 5.060 | 5.095 | 1,344,431 | -0.04(-0.85%) |
Jun 04, 2018 | 5.172 | 5.188 | 5.134 | 5.139 | 1,158,031 | -0.02(-0.32%) |
Jun 01, 2018 | 5.232 | 5.243 | 5.155 | 5.155 | 9,995,384 | -0.07(-1.26%) |
May 31, 2018 | 5.205 | 5.232 | 5.166 | 5.221 | 1,808,764 | +0.02(+0.31%) |
May 30, 2018 | 5.221 | 5.237 | 5.188 | 5.205 | 948,200 | +0.00(+0.00%) |
May 29, 2018 | 5.155 | 5.221 | 5.155 | 5.205 | 2,108,800 | +0.05(+0.95%) |
May 25, 2018 | 5.155 | 5.155 | 5.155 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.161 | 5.183 | 5.150 | 5.172 | 1,242,781 | +0.02(+0.32%) |
May 23, 2018 | 5.134 | 5.155 | 5.117 | 5.155 | 926,117 | -0.01(-0.11%) |
May 22, 2018 | 5.123 | 5.172 | 5.106 | 5.161 | 2,205,359 | +0.05(+1.07%) |
May 21, 2018 | 5.063 | 5.117 | 5.054 | 5.106 | 1,829,975 | +0.05(+0.97%) |
May 18, 2018 | 5.057 | 5.076 | 5.041 | 5.057 | 1,099,800 | +0.02(+0.32%) |
May 17, 2018 | 4.986 | 5.068 | 4.986 | 5.041 | 2,143,212 | +0.06(+1.21%) |
May 16, 2018 | 4.915 | 5.005 | 4.874 | 4.981 | 9,312,067 | -0.11(-2.25%) |
May 15, 2018 | 5.068 | 5.112 | 5.052 | 5.095 | 1,587,494 | +0.03(+0.54%) |
May 14, 2018 | 5.079 | 5.127 | 5.063 | 5.068 | 1,773,156 | +0.04(+0.87%) |
May 11, 2018 | 5.024 | 5.040 | 5.003 | 5.024 | 1,461,707 | +0.01(+0.21%) |
May 10, 2018 | 5.051 | 5.051 | 5.003 | 5.014 | 1,662,492 | -0.02(-0.42%) |
May 09, 2018 | 5.035 | 5.054 | 5.014 | 5.035 | 1,256,658 | +0.03(+0.64%) |
May 08, 2018 | 4.998 | 5.019 | 4.976 | 5.003 | 2,058,386 | +0.01(+0.21%) |
May 07, 2018 | 4.875 | 4.992 | 4.875 | 4.992 | 3,695,592 | +0.12(+2.51%) |
May 04, 2018 | 4.679 | 4.881 | 4.652 | 4.870 | 3,756,776 | +0.20(+4.33%) |
May 03, 2018 | 4.663 | 4.668 | 4.626 | 4.668 | 1,006,557 | +0.01(+0.11%) |
May 02, 2018 | 4.636 | 4.668 | 4.626 | 4.663 | 713,486 | +0.02(+0.46%) |
May 01, 2018 | 4.652 | 4.663 | 4.615 | 4.642 | 511,364 | -0.02(-0.34%) |
Apr 30, 2018 | 4.679 | 4.681 | 4.636 | 4.657 | 694,369 | -0.01(-0.23%) |
Apr 27, 2018 | 4.631 | 4.679 | 4.628 | 4.668 | 760,427 | +0.04(+0.80%) |
Apr 26, 2018 | 4.610 | 4.647 | 4.586 | 4.631 | 718,108 | +0.03(+0.69%) |
Apr 25, 2018 | 4.599 | 4.610 | 4.567 | 4.599 | 514,310 | +0.00(+0.00%) |
Apr 24, 2018 | 4.636 | 4.636 | 4.588 | 4.599 | 599,322 | -0.03(-0.69%) |
Apr 23, 2018 | 4.610 | 4.652 | 4.588 | 4.631 | 683,427 | +0.03(+0.69%) |
Apr 20, 2018 | 4.588 | 4.615 | 4.572 | 4.599 | 542,165 | +0.02(+0.46%) |
Apr 19, 2018 | 4.599 | 4.610 | 4.572 | 4.578 | 495,646 | -0.03(-0.58%) |
Apr 18, 2018 | 4.615 | 4.631 | 4.602 | 4.604 | 474,810 | -0.02(-0.46%) |
Apr 17, 2018 | 4.626 | 4.631 | 4.594 | 4.626 | 522,429 | +0.03(+0.58%) |
Apr 16, 2018 | 4.572 | 4.615 | 4.567 | 4.599 | 466,273 | +0.03(+0.58%) |
Apr 13, 2018 | 4.626 | 4.631 | 4.562 | 4.572 | 1,036,888 | -0.06(-1.26%) |
Apr 12, 2018 | 4.620 | 4.647 | 4.604 | 4.631 | 426,478 | +0.03(+0.58%) |
Apr 11, 2018 | 4.631 | 4.644 | 4.596 | 4.604 | 709,969 | -0.02(-0.46%) |
Apr 10, 2018 | 4.673 | 4.676 | 4.620 | 4.626 | 890,968 | -0.02(-0.34%) |
Apr 09, 2018 | 4.647 | 4.687 | 4.642 | 4.642 | 531,158 | +0.00(+0.00%) |
Apr 06, 2018 | 4.663 | 4.679 | 4.631 | 4.642 | 696,566 | -0.02(-0.46%) |
Apr 05, 2018 | 4.668 | 4.684 | 4.652 | 4.663 | 916,483 | -0.01(-0.23%) |
Apr 04, 2018 | 4.642 | 4.684 | 4.636 | 4.673 | 947,487 | +0.01(+0.23%) |
Apr 03, 2018 | 4.652 | 4.665 | 4.634 | 4.663 | 1,259,258 | +0.04(+0.80%) |