Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2018 | 5.423 | 5.423 | 5.423 | 119 | +0.07(+1.36%) | |
Jun 27, 2018 | 5.050 | 5.350 | 5.050 | 5.350 | 933 | -0.10(-1.83%) |
Jun 26, 2018 | 5.300 | 5.450 | 5.300 | 5.450 | 531 | +0.20(+3.81%) |
Jun 25, 2018 | 5.250 | 5.300 | 5.225 | 5.250 | 13,872 | -0.20(-3.67%) |
Jun 22, 2018 | 5.450 | 5.500 | 5.250 | 5.450 | 37,763 | +0.30(+5.83%) |
Jun 21, 2018 | 5.700 | 5.700 | 5.150 | 5.150 | 35,126 | -0.45(-8.04%) |
Jun 20, 2018 | 5.650 | 5.663 | 5.400 | 5.600 | 10,943 | +0.25(+4.67%) |
Jun 19, 2018 | 5.500 | 5.550 | 5.236 | 5.350 | 5,515 | +0.10(+1.90%) |
Jun 18, 2018 | 5.600 | 5.600 | 5.250 | 5.250 | 2,854 | -0.10(-1.87%) |
Jun 15, 2018 | 5.200 | 5.350 | 5.200 | 5.350 | 2,513 | +0.20(+3.88%) |
Jun 14, 2018 | 5.200 | 5.500 | 5.150 | 5.150 | 4,216 | -0.15(-2.83%) |
Jun 13, 2018 | 5.350 | 5.350 | 5.300 | 5.300 | 979 | -0.05(-0.93%) |
Jun 12, 2018 | 5.450 | 5.500 | 5.350 | 5.350 | 4,323 | -0.05(-0.93%) |
Jun 11, 2018 | 5.600 | 5.600 | 5.350 | 5.400 | 1,381 | -0.10(-1.82%) |
Jun 08, 2018 | 5.450 | 5.500 | 5.450 | 5.500 | 2,059 | +0.10(+1.85%) |
Jun 07, 2018 | 5.650 | 5.650 | 5.350 | 5.400 | 2,120 | +0.00(+0.00%) |
Jun 06, 2018 | 5.400 | 5.400 | 961 | -0.20(-3.57%) | ||
Jun 05, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 478 | +0.24(+4.58%) |
Jun 04, 2018 | 5.355 | 5.355 | 5.355 | 5.355 | 763 | -0.29(-5.22%) |
Jun 01, 2018 | 5.600 | 5.650 | 5.600 | 5.650 | 416 | +0.30(+5.61%) |
May 31, 2018 | 5.360 | 5.426 | 5.350 | 5.350 | 7,965 | -0.05(-0.93%) |
May 30, 2018 | 5.550 | 5.750 | 5.400 | 5.400 | 1,169 | -0.10(-1.82%) |
May 29, 2018 | 5.650 | 5.650 | 5.500 | 5.500 | 2,597 | -0.15(-2.65%) |
May 25, 2018 | 5.650 | 5.650 | 5.650 | 0 | +0.20(+3.57%) | |
May 24, 2018 | 5.500 | 5.500 | 5.400 | 5.455 | 3,723 | +0.00(+0.09%) |
May 23, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 2,086 | -0.10(-1.80%) |
May 22, 2018 | 5.627 | 5.734 | 5.550 | 5.550 | 25,926 | -0.25(-4.31%) |
May 21, 2018 | 5.860 | 6.005 | 5.650 | 5.800 | 6,350 | -0.05(-0.85%) |
May 18, 2018 | 5.700 | 6.000 | 5.700 | 5.850 | 6,116 | +0.10(+1.74%) |
May 17, 2018 | 5.700 | 5.750 | 5.700 | 5.750 | 678 | -0.05(-0.86%) |
May 16, 2018 | 5.510 | 5.800 | 5.510 | 5.800 | 7,398 | +0.20(+3.57%) |
May 15, 2018 | 5.550 | 5.600 | 5.527 | 5.600 | 2,452 | -0.05(-0.88%) |
May 14, 2018 | 5.745 | 5.750 | 5.550 | 5.650 | 3,335 | +0.00(+0.00%) |
May 11, 2018 | 5.750 | 5.750 | 5.650 | 5.650 | 1,588 | -0.34(-5.75%) |
May 10, 2018 | 5.600 | 5.995 | 5.590 | 5.995 | 4,137 | +0.40(+7.05%) |
May 09, 2018 | 5.650 | 5.650 | 5.600 | 5.600 | 1,680 | -0.12(-2.08%) |
May 08, 2018 | 5.750 | 5.750 | 5.700 | 5.719 | 1,298 | +0.03(+0.60%) |
May 07, 2018 | 5.750 | 5.750 | 5.600 | 5.685 | 28,910 | +0.01(+0.18%) |
May 03, 2018 | 5.675 | 5.675 | 5.675 | 16 | +0.27(+5.09%) | |
May 02, 2018 | 5.740 | 5.740 | 5.400 | 5.400 | 2,686 | -0.34(-6.01%) |
May 01, 2018 | 5.750 | 5.750 | 5.500 | 5.745 | 755 | +0.29(+5.41%) |
Apr 30, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 2,655 | -0.29(-5.05%) |
Apr 26, 2018 | 5.740 | 5.740 | 5.740 | 29 | -0.26(-4.33%) | |
Apr 25, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 229 | +0.00(+0.00%) |
Apr 24, 2018 | 6.000 | 6.000 | 5.950 | 6.000 | 3,900 | +0.10(+1.69%) |
Apr 20, 2018 | 5.900 | 5.900 | 5.900 | 1 | -0.05(-0.84%) | |
Apr 19, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.00(+0.00%) |
Apr 18, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 202 | +0.15(+2.59%) |
Apr 17, 2018 | 5.825 | 5.825 | 5.800 | 5.800 | 3,225 | -0.15(-2.52%) |
Apr 13, 2018 | 5.950 | 5.950 | 5.950 | 8 | +0.30(+5.31%) | |
Apr 12, 2018 | 6.000 | 6.000 | 5.650 | 5.650 | 642 | -0.32(-5.44%) |
Apr 11, 2018 | 5.655 | 6.000 | 5.650 | 5.975 | 2,706 | -0.02(-0.33%) |
Apr 10, 2018 | 5.995 | 5.995 | 5.995 | 5.995 | 197 | +0.20(+3.36%) |
Apr 09, 2018 | 5.850 | 5.973 | 5.773 | 5.800 | 4,500 | -0.17(-2.93%) |
Apr 06, 2018 | 5.925 | 6.000 | 5.925 | 5.975 | 1,678 | +0.00(+0.00%) |
Apr 05, 2018 | 5.995 | 6.000 | 5.925 | 5.975 | 2,121 | +0.02(+0.42%) |
Apr 04, 2018 | 5.925 | 5.950 | 5.900 | 5.950 | 1,319 | +0.30(+5.31%) |
Apr 03, 2018 | 5.260 | 5.837 | 5.260 | 5.650 | 7,989 | +0.06(+0.98%) |