Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.200 | 5.223 | 5.200 | 5.223 | 21,111 | +0.02(+0.44%) |
Jun 28, 2018 | 5.144 | 5.200 | 5.139 | 5.199 | 47,792 | +0.06(+1.19%) |
Jun 27, 2018 | 5.161 | 5.200 | 5.139 | 5.139 | 56,017 | -0.03(-0.65%) |
Jun 26, 2018 | 5.195 | 5.209 | 5.155 | 5.172 | 60,028 | -0.02(-0.32%) |
Jun 25, 2018 | 5.211 | 5.239 | 5.172 | 5.189 | 13,591 | -0.03(-0.64%) |
Jun 22, 2018 | 5.250 | 5.250 | 5.223 | 5.223 | 215,316 | -0.01(-0.21%) |
Jun 21, 2018 | 5.234 | 5.273 | 5.234 | 5.234 | 29,407 | -0.02(-0.44%) |
Jun 20, 2018 | 5.268 | 5.307 | 5.257 | 5.257 | 29,859 | +0.01(+0.11%) |
Jun 19, 2018 | 5.313 | 5.313 | 5.251 | 5.251 | 22,753 | -0.06(-1.16%) |
Jun 18, 2018 | 5.296 | 5.313 | 5.246 | 5.313 | 28,890 | +0.00(+0.00%) |
Jun 15, 2018 | 5.313 | 5.235 | 5.313 | 30,569 | +0.07(+1.28%) | |
Jun 14, 2018 | 5.257 | 5.302 | 5.246 | 5.246 | 60,635 | +0.01(+0.11%) |
Jun 13, 2018 | 5.240 | 5.285 | 5.240 | 5.240 | 15,591 | +0.01(+0.11%) |
Jun 12, 2018 | 5.246 | 5.257 | 5.235 | 5.235 | 22,549 | -0.01(-0.21%) |
Jun 11, 2018 | 5.246 | 5.274 | 5.246 | 5.246 | 62,009 | +0.02(+0.32%) |
Jun 08, 2018 | 5.268 | 5.296 | 5.229 | 5.229 | 31,709 | -0.03(-0.64%) |
Jun 07, 2018 | 5.274 | 5.313 | 5.229 | 5.263 | 23,342 | -0.01(-0.11%) |
Jun 06, 2018 | 5.268 | 5.212 | 5.268 | 27,152 | +0.06(+1.07%) | |
Jun 05, 2018 | 5.218 | 5.223 | 5.207 | 5.212 | 28,257 | -0.03(-0.62%) |
Jun 04, 2018 | 5.218 | 5.245 | 5.196 | 5.245 | 23,758 | +0.03(+0.62%) |
Jun 01, 2018 | 5.184 | 5.212 | 5.182 | 5.212 | 42,895 | +0.03(+0.65%) |
May 31, 2018 | 5.201 | 5.207 | 5.157 | 5.179 | 36,371 | -0.02(-0.32%) |
May 30, 2018 | 5.162 | 5.196 | 5.157 | 5.196 | 88,707 | +0.04(+0.87%) |
May 29, 2018 | 5.140 | 5.179 | 5.134 | 5.151 | 61,230 | -0.01(-0.11%) |
May 25, 2018 | 5.157 | 5.157 | 5.157 | 0 | -0.01(-0.22%) | |
May 24, 2018 | 5.179 | 5.179 | 5.168 | 5.168 | 43,766 | -0.01(-0.11%) |
May 23, 2018 | 5.151 | 5.184 | 5.151 | 5.173 | 70,478 | +0.00(+0.09%) |
May 22, 2018 | 5.180 | 5.180 | 5.152 | 5.169 | 41,391 | +0.01(+0.11%) |
May 21, 2018 | 5.174 | 5.174 | 5.146 | 5.163 | 38,001 | +0.01(+0.11%) |
May 18, 2018 | 5.169 | 5.169 | 5.130 | 5.158 | 51,736 | +0.00(+0.00%) |
May 17, 2018 | 5.158 | 5.208 | 5.124 | 5.158 | 45,933 | +0.01(+0.11%) |
May 16, 2018 | 5.130 | 5.163 | 5.130 | 5.152 | 54,157 | +0.02(+0.43%) |
May 15, 2018 | 5.119 | 5.135 | 5.063 | 5.130 | 37,638 | +0.02(+0.33%) |
May 14, 2018 | 5.135 | 5.152 | 5.113 | 5.113 | 27,282 | -0.01(-0.22%) |
May 11, 2018 | 5.146 | 5.146 | 5.114 | 5.124 | 8,873 | +0.00(+0.00%) |
May 10, 2018 | 5.141 | 5.141 | 5.111 | 5.124 | 13,854 | +0.01(+0.22%) |
May 09, 2018 | 5.085 | 5.124 | 5.085 | 5.113 | 26,663 | +0.03(+0.66%) |
May 08, 2018 | 5.141 | 5.141 | 5.063 | 5.080 | 29,866 | -0.04(-0.76%) |
May 07, 2018 | 5.091 | 5.119 | 5.085 | 5.119 | 19,769 | +0.04(+0.88%) |
May 04, 2018 | 5.052 | 5.074 | 5.041 | 5.074 | 70,278 | +0.02(+0.44%) |
May 03, 2018 | 5.091 | 5.091 | 5.018 | 5.052 | 32,023 | -0.03(-0.66%) |
May 02, 2018 | 5.041 | 5.085 | 5.041 | 5.085 | 32,756 | +0.03(+0.66%) |
May 01, 2018 | 5.063 | 5.063 | 5.041 | 5.052 | 16,571 | -0.01(-0.11%) |
Apr 30, 2018 | 5.063 | 5.063 | 5.035 | 5.057 | 17,067 | -0.01(-0.11%) |
Apr 27, 2018 | 5.069 | 5.069 | 5.044 | 5.063 | 20,851 | +0.03(+0.66%) |
Apr 26, 2018 | 5.035 | 5.069 | 5.017 | 5.030 | 31,297 | +0.03(+0.67%) |
Apr 25, 2018 | 4.991 | 5.007 | 4.985 | 4.996 | 74,424 | -0.03(-0.55%) |
Apr 24, 2018 | 5.069 | 5.080 | 5.024 | 5.024 | 41,605 | -0.04(-0.88%) |
Apr 23, 2018 | 5.107 | 5.113 | 5.063 | 5.069 | 24,120 | -0.05(-0.89%) |
Apr 20, 2018 | 5.131 | 5.131 | 5.076 | 5.114 | 14,462 | +0.01(+0.22%) |
Apr 19, 2018 | 5.131 | 5.131 | 5.103 | 5.103 | 66,869 | -0.03(-0.54%) |
Apr 18, 2018 | 5.120 | 5.158 | 5.087 | 5.131 | 18,865 | +0.03(+0.54%) |
Apr 17, 2018 | 5.092 | 5.156 | 5.059 | 5.103 | 77,791 | +0.06(+1.21%) |
Apr 16, 2018 | 5.042 | 5.053 | 5.003 | 5.042 | 27,158 | +0.01(+0.11%) |
Apr 13, 2018 | 5.047 | 5.047 | 5.031 | 5.036 | 27,833 | +0.01(+0.11%) |
Apr 12, 2018 | 5.031 | 5.042 | 5.025 | 5.031 | 38,037 | -0.01(-0.22%) |
Apr 11, 2018 | 5.047 | 5.053 | 5.031 | 5.042 | 43,640 | +0.00(+0.05%) |
Apr 10, 2018 | 5.031 | 5.040 | 5.025 | 5.039 | 59,733 | +0.02(+0.50%) |
Apr 09, 2018 | 4.992 | 5.020 | 4.989 | 5.014 | 26,776 | +0.00(+0.00%) |
Apr 06, 2018 | 5.003 | 5.020 | 5.003 | 5.014 | 71,569 | -0.01(-0.22%) |
Apr 05, 2018 | 5.025 | 5.025 | 5.002 | 5.025 | 23,983 | +0.01(+0.22%) |
Apr 04, 2018 | 4.998 | 5.024 | 4.973 | 5.014 | 52,132 | -0.01(-0.22%) |
Apr 03, 2018 | 4.970 | 5.047 | 4.964 | 5.025 | 35,556 | +0.04(+0.89%) |