Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.665 | 4.688 | 4.630 | 4.634 | 5,469,828 | +0.05(+1.20%) |
Jun 28, 2018 | 4.564 | 4.595 | 4.540 | 4.579 | 6,608,795 | +0.02(+0.34%) |
Jun 27, 2018 | 4.657 | 4.673 | 4.564 | 4.564 | 2,445,853 | -0.09(-2.02%) |
Jun 26, 2018 | 4.665 | 4.681 | 4.618 | 4.657 | 2,803,588 | -0.09(-1.82%) |
Jun 25, 2018 | 4.759 | 4.783 | 4.712 | 4.744 | 2,073,574 | -0.07(-1.46%) |
Jun 22, 2018 | 4.783 | 4.857 | 4.767 | 4.814 | 3,773,867 | +0.10(+2.16%) |
Jun 21, 2018 | 4.767 | 4.767 | 4.712 | 4.712 | 2,277,787 | -0.13(-2.59%) |
Jun 20, 2018 | 4.877 | 4.884 | 4.830 | 4.838 | 2,462,375 | -0.08(-1.59%) |
Jun 19, 2018 | 4.924 | 4.935 | 4.888 | 4.916 | 3,305,570 | +0.10(+2.11%) |
Jun 18, 2018 | 4.806 | 4.822 | 4.767 | 4.814 | 4,317,086 | +0.05(+1.15%) |
Jun 15, 2018 | 4.931 | 4.747 | 4.759 | 8,378,716 | -0.17(-3.49%) | |
Jun 14, 2018 | 4.955 | 4.967 | 4.924 | 4.931 | 916,435 | -0.09(-1.72%) |
Jun 13, 2018 | 5.033 | 5.041 | 4.994 | 5.018 | 1,174,132 | +0.05(+1.10%) |
Jun 12, 2018 | 5.010 | 5.018 | 4.939 | 4.963 | 963,998 | -0.05(-1.09%) |
Jun 11, 2018 | 4.986 | 5.049 | 4.978 | 5.018 | 1,036,414 | +0.06(+1.26%) |
Jun 08, 2018 | 4.947 | 4.963 | 4.908 | 4.955 | 792,610 | +0.01(+0.16%) |
Jun 07, 2018 | 4.986 | 5.009 | 4.928 | 4.947 | 1,976,888 | +0.02(+0.48%) |
Jun 06, 2018 | 4.939 | 4.924 | 1,979,217 | +0.02(+0.32%) | ||
Jun 05, 2018 | 4.924 | 4.931 | 4.884 | 4.908 | 1,475,629 | -0.06(-1.26%) |
Jun 04, 2018 | 4.978 | 4.994 | 4.959 | 4.971 | 1,365,924 | +0.03(+0.63%) |
Jun 01, 2018 | 4.971 | 4.998 | 4.924 | 4.939 | 1,518,714 | +0.08(+1.61%) |
May 31, 2018 | 4.853 | 4.877 | 4.814 | 4.861 | 1,819,471 | -0.03(-0.64%) |
May 30, 2018 | 4.853 | 4.920 | 4.822 | 4.892 | 2,220,847 | +0.09(+1.96%) |
May 29, 2018 | 4.884 | 4.904 | 4.775 | 4.798 | 2,885,623 | -0.31(-5.98%) |
May 25, 2018 | 5.104 | 5.104 | 5.104 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 5.111 | 5.131 | 5.072 | 5.096 | 1,573,538 | -0.04(-0.76%) |
May 23, 2018 | 5.166 | 5.174 | 5.104 | 5.135 | 2,572,175 | -0.15(-2.81%) |
May 22, 2018 | 5.292 | 5.299 | 5.263 | 5.284 | 2,380,198 | +0.00(+0.07%) |
May 21, 2018 | 5.288 | 5.295 | 5.253 | 5.280 | 1,336,225 | +0.03(+0.58%) |
May 18, 2018 | 5.242 | 5.257 | 5.227 | 5.250 | 1,325,596 | -0.05(-1.01%) |
May 17, 2018 | 5.280 | 5.311 | 5.257 | 5.303 | 1,264,562 | +0.02(+0.29%) |
May 16, 2018 | 5.280 | 5.303 | 5.250 | 5.288 | 1,104,374 | -0.03(-0.57%) |
May 15, 2018 | 5.303 | 5.357 | 5.280 | 5.318 | 2,474,024 | +0.05(+1.02%) |
May 14, 2018 | 5.288 | 5.295 | 5.257 | 5.265 | 1,180,322 | +0.00(+0.00%) |
May 11, 2018 | 5.265 | 5.288 | 5.250 | 5.265 | 1,473,140 | -0.02(-0.29%) |
May 10, 2018 | 5.326 | 5.326 | 5.211 | 5.280 | 4,005,088 | -0.18(-3.36%) |
May 09, 2018 | 5.441 | 5.464 | 5.418 | 5.464 | 2,856,170 | +0.08(+1.56%) |
May 08, 2018 | 5.341 | 5.395 | 5.341 | 5.380 | 1,403,972 | +0.04(+0.72%) |
May 07, 2018 | 5.341 | 5.357 | 5.318 | 5.341 | 1,455,605 | -0.03(-0.57%) |
May 04, 2018 | 5.280 | 5.380 | 5.273 | 5.372 | 2,527,759 | +0.09(+1.74%) |
May 03, 2018 | 5.303 | 5.311 | 5.234 | 5.280 | 4,273,623 | -0.14(-2.54%) |
May 02, 2018 | 5.540 | 5.540 | 5.395 | 5.418 | 3,202,248 | -0.09(-1.66%) |
May 01, 2018 | 5.517 | 5.532 | 5.479 | 5.509 | 1,655,085 | -0.04(-0.69%) |
Apr 30, 2018 | 5.586 | 5.590 | 5.548 | 5.548 | 1,374,927 | -0.05(-0.95%) |
Apr 27, 2018 | 5.555 | 5.601 | 5.532 | 5.601 | 1,251,262 | -0.02(-0.27%) |
Apr 26, 2018 | 5.593 | 5.628 | 5.555 | 5.616 | 2,919,625 | +0.04(+0.68%) |
Apr 25, 2018 | 5.624 | 5.628 | 5.563 | 5.578 | 3,663,095 | -0.07(-1.22%) |
Apr 24, 2018 | 5.678 | 5.716 | 5.624 | 5.647 | 4,127,632 | -0.02(-0.27%) |
Apr 23, 2018 | 5.662 | 5.678 | 5.647 | 5.662 | 1,979,959 | +0.05(+0.82%) |
Apr 20, 2018 | 5.601 | 5.632 | 5.593 | 5.616 | 897,822 | +0.02(+0.27%) |
Apr 19, 2018 | 5.593 | 5.632 | 5.586 | 5.601 | 1,374,009 | +0.01(+0.14%) |
Apr 18, 2018 | 5.609 | 5.639 | 5.586 | 5.593 | 1,660,954 | +0.08(+1.53%) |
Apr 17, 2018 | 5.517 | 5.540 | 5.471 | 5.509 | 1,750,095 | +0.00(+0.00%) |
Apr 16, 2018 | 5.509 | 5.525 | 5.494 | 5.509 | 889,361 | +0.01(+0.14%) |
Apr 13, 2018 | 5.555 | 5.559 | 5.494 | 5.502 | 1,461,966 | -0.02(-0.41%) |
Apr 12, 2018 | 5.509 | 5.540 | 5.471 | 5.525 | 2,839,021 | +0.11(+2.12%) |
Apr 11, 2018 | 5.425 | 5.441 | 5.395 | 5.410 | 2,025,016 | +0.05(+0.85%) |
Apr 10, 2018 | 5.349 | 5.387 | 5.330 | 5.364 | 2,007,253 | +0.15(+2.78%) |
Apr 09, 2018 | 5.234 | 5.280 | 5.219 | 5.219 | 3,068,040 | +0.03(+0.59%) |
Apr 06, 2018 | 5.234 | 5.261 | 5.166 | 5.188 | 2,360,536 | +0.00(+0.00%) |
Apr 05, 2018 | 5.181 | 5.204 | 5.166 | 5.188 | 1,985,147 | +0.08(+1.65%) |
Apr 04, 2018 | 5.043 | 5.120 | 5.036 | 5.104 | 1,389,858 | -0.06(-1.18%) |
Apr 03, 2018 | 5.127 | 5.181 | 5.104 | 5.166 | 1,633,052 | +0.07(+1.35%) |