Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.910 | 4.930 | 4.860 | 4.900 | 49,949 | +0.03(+0.62%) |
Jun 28, 2018 | 4.870 | 4.900 | 4.850 | 4.870 | 44,480 | +0.00(+0.00%) |
Jun 27, 2018 | 4.880 | 4.970 | 4.830 | 4.870 | 33,773 | -0.01(-0.20%) |
Jun 26, 2018 | 5.010 | 5.040 | 4.880 | 4.880 | 66,464 | -0.17(-3.37%) |
Jun 25, 2018 | 5.220 | 5.220 | 5.000 | 5.050 | 23,007 | -0.14(-2.70%) |
Jun 22, 2018 | 5.140 | 5.315 | 5.120 | 5.190 | 33,623 | +0.02(+0.39%) |
Jun 21, 2018 | 5.290 | 5.290 | 5.100 | 5.170 | 18,734 | -0.10(-1.90%) |
Jun 20, 2018 | 5.270 | 5.300 | 5.200 | 5.270 | 9,322 | +0.03(+0.57%) |
Jun 19, 2018 | 5.100 | 5.290 | 5.050 | 5.240 | 20,861 | +0.04(+0.77%) |
Jun 18, 2018 | 5.120 | 5.240 | 5.080 | 5.200 | 7,058 | +0.12(+2.36%) |
Jun 15, 2018 | 5.140 | 5.120 | 5.080 | 10,501 | -0.04(-0.78%) | |
Jun 14, 2018 | 5.190 | 5.190 | 5.060 | 5.120 | 18,180 | -0.02(-0.39%) |
Jun 13, 2018 | 5.150 | 5.180 | 5.070 | 5.140 | 13,951 | +0.01(+0.19%) |
Jun 12, 2018 | 5.110 | 5.150 | 5.030 | 5.130 | 113,408 | +0.00(+0.00%) |
Jun 11, 2018 | 5.080 | 5.150 | 5.050 | 5.130 | 27,978 | +0.08(+1.58%) |
Jun 08, 2018 | 5.060 | 5.130 | 5.020 | 5.050 | 17,297 | -0.01(-0.20%) |
Jun 07, 2018 | 5.060 | 5.110 | 5.030 | 5.060 | 34,978 | +0.01(+0.20%) |
Jun 06, 2018 | 5.120 | 5.020 | 5.050 | 37,313 | -0.04(-0.79%) | |
Jun 05, 2018 | 5.080 | 5.120 | 5.080 | 5.090 | 10,798 | -0.01(-0.20%) |
Jun 04, 2018 | 5.070 | 5.150 | 5.050 | 5.100 | 24,898 | +0.05(+0.99%) |
Jun 01, 2018 | 5.000 | 5.090 | 4.910 | 5.050 | 19,317 | +0.03(+0.60%) |
May 31, 2018 | 5.030 | 5.060 | 5.020 | 5.020 | 21,625 | +0.00(+0.00%) |
May 30, 2018 | 5.000 | 5.040 | 5.000 | 5.020 | 57,653 | +0.05(+1.01%) |
May 29, 2018 | 4.860 | 4.990 | 4.860 | 4.970 | 9,198 | +0.06(+1.22%) |
May 25, 2018 | 4.910 | 4.910 | 4.910 | 0 | +0.06(+1.24%) | |
May 24, 2018 | 4.810 | 4.990 | 4.360 | 4.850 | 7,301 | -0.01(-0.21%) |
May 23, 2018 | 4.970 | 4.970 | 4.700 | 4.860 | 16,081 | -0.09(-1.82%) |
May 22, 2018 | 4.936 | 5.000 | 4.900 | 4.950 | 6,400 | -0.04(-0.80%) |
May 21, 2018 | 4.970 | 5.060 | 4.960 | 4.990 | 22,369 | +0.00(+0.00%) |
May 18, 2018 | 4.950 | 4.990 | 4.860 | 4.990 | 9,504 | +0.03(+0.60%) |
May 17, 2018 | 5.000 | 5.140 | 4.920 | 4.960 | 15,279 | -0.04(-0.80%) |
May 16, 2018 | 5.000 | 5.130 | 4.976 | 5.000 | 17,220 | +0.01(+0.20%) |
May 15, 2018 | 4.960 | 5.000 | 4.960 | 4.990 | 9,617 | -0.01(-0.20%) |
May 14, 2018 | 4.970 | 5.150 | 4.950 | 5.000 | 63,031 | +0.03(+0.60%) |
May 11, 2018 | 4.960 | 5.080 | 4.950 | 4.970 | 22,689 | -0.03(-0.60%) |
May 10, 2018 | 4.750 | 5.090 | 4.690 | 5.000 | 185,034 | +0.25(+5.26%) |
May 09, 2018 | 4.730 | 4.800 | 4.700 | 4.750 | 34,748 | +0.04(+0.85%) |
May 08, 2018 | 4.640 | 4.760 | 4.580 | 4.710 | 30,719 | +0.10(+2.17%) |
May 07, 2018 | 4.570 | 4.635 | 4.486 | 4.610 | 39,646 | +0.06(+1.32%) |
May 04, 2018 | 4.160 | 4.580 | 4.160 | 4.550 | 66,624 | +0.10(+2.25%) |
May 03, 2018 | 4.500 | 4.550 | 4.450 | 4.450 | 981 | -0.02(-0.45%) |
May 02, 2018 | 4.550 | 4.560 | 4.444 | 4.470 | 23,282 | -0.02(-0.45%) |
May 01, 2018 | 4.460 | 4.510 | 4.380 | 4.490 | 10,417 | -0.01(-0.22%) |
Apr 30, 2018 | 4.450 | 4.590 | 4.440 | 4.500 | 12,169 | +0.05(+1.12%) |
Apr 27, 2018 | 4.370 | 4.450 | 4.310 | 4.450 | 11,628 | +0.04(+0.91%) |
Apr 26, 2018 | 4.480 | 4.480 | 4.299 | 4.410 | 5,259 | -0.04(-0.90%) |
Apr 25, 2018 | 4.520 | 4.520 | 4.400 | 4.450 | 2,995 | -0.06(-1.33%) |
Apr 24, 2018 | 4.480 | 4.510 | 4.410 | 4.510 | 4,464 | +0.06(+1.35%) |
Apr 23, 2018 | 4.550 | 4.550 | 4.390 | 4.450 | 7,390 | -0.09(-1.98%) |
Apr 20, 2018 | 4.420 | 4.540 | 4.370 | 4.540 | 12,390 | +0.10(+2.25%) |
Apr 19, 2018 | 4.380 | 4.450 | 4.290 | 4.440 | 474,229 | +0.06(+1.37%) |
Apr 18, 2018 | 4.350 | 4.400 | 4.350 | 4.380 | 18,531 | +0.04(+0.92%) |
Apr 17, 2018 | 4.450 | 4.450 | 4.300 | 4.340 | 41,836 | -0.13(-2.91%) |
Apr 16, 2018 | 4.490 | 4.490 | 4.360 | 4.470 | 35,195 | +0.06(+1.36%) |
Apr 13, 2018 | 4.280 | 4.440 | 4.261 | 4.410 | 14,797 | +0.12(+2.80%) |
Apr 12, 2018 | 4.170 | 4.340 | 4.080 | 4.290 | 285,225 | +0.19(+4.63%) |
Apr 11, 2018 | 4.100 | 4.110 | 4.060 | 4.100 | 34,479 | -0.04(-0.97%) |
Apr 10, 2018 | 4.090 | 4.200 | 4.040 | 4.140 | 13,417 | +0.11(+2.73%) |
Apr 09, 2018 | 4.200 | 4.200 | 4.030 | 4.030 | 18,291 | -0.15(-3.59%) |
Apr 06, 2018 | 4.130 | 4.280 | 4.120 | 4.180 | 21,921 | +0.04(+0.97%) |
Apr 05, 2018 | 4.150 | 4.190 | 4.117 | 4.140 | 35,041 | -0.01(-0.24%) |
Apr 04, 2018 | 4.130 | 4.160 | 4.130 | 4.150 | 16,822 | +0.01(+0.24%) |
Apr 03, 2018 | 4.161 | 4.230 | 4.140 | 4.140 | 19,288 | -0.04(-0.96%) |