Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.800 | 4.980 | 4.680 | 4.920 | 3,042 | +0.21(+4.46%) |
Jun 28, 2018 | 4.770 | 4.915 | 4.650 | 4.710 | 9,421 | -0.03(-0.70%) |
Jun 27, 2018 | 5.100 | 5.457 | 4.683 | 4.743 | 30,473 | -0.45(-8.61%) |
Jun 26, 2018 | 4.740 | 5.640 | 4.710 | 5.190 | 131,552 | +0.48(+10.19%) |
Jun 25, 2018 | 4.770 | 4.860 | 4.680 | 4.710 | 9,779 | -0.15(-3.09%) |
Jun 22, 2018 | 4.648 | 5.190 | 4.620 | 4.860 | 56,255 | +0.24(+5.19%) |
Jun 21, 2018 | 4.650 | 4.680 | 4.620 | 4.620 | 1,640 | +0.00(+0.00%) |
Jun 20, 2018 | 4.620 | 4.680 | 4.620 | 4.620 | 277 | +0.00(+0.00%) |
Jun 19, 2018 | 4.620 | 4.677 | 4.620 | 4.620 | 632 | +0.03(+0.65%) |
Jun 18, 2018 | 5.220 | 5.250 | 4.590 | 4.590 | 37,573 | -0.63(-12.09%) |
Jun 15, 2018 | 5.250 | 4.620 | 5.221 | 44,523 | +0.60(+13.01%) | |
Jun 14, 2018 | 4.680 | 4.867 | 4.590 | 4.620 | 5,349 | -0.09(-1.91%) |
Jun 13, 2018 | 4.791 | 4.791 | 4.710 | 4.710 | 1,644 | -0.05(-0.96%) |
Jun 12, 2018 | 4.813 | 4.860 | 4.623 | 4.756 | 3,740 | -0.16(-3.34%) |
Jun 11, 2018 | 4.770 | 4.920 | 4.770 | 4.920 | 377 | +0.15(+3.14%) |
Jun 08, 2018 | 4.710 | 5.176 | 4.705 | 4.770 | 2,963 | +0.06(+1.27%) |
Jun 07, 2018 | 4.860 | 4.980 | 4.590 | 4.710 | 3,828 | -0.09(-1.94%) |
Jun 06, 2018 | 4.740 | 4.947 | 4.740 | 4.803 | 1,735 | -0.09(-1.78%) |
Jun 05, 2018 | 4.650 | 4.890 | 4.650 | 4.890 | 4,676 | +0.18(+3.82%) |
Jun 04, 2018 | 4.827 | 4.827 | 4.560 | 4.710 | 7,469 | -0.02(-0.49%) |
Jun 01, 2018 | 4.680 | 4.920 | 4.680 | 4.733 | 4,522 | +0.05(+1.13%) |
May 31, 2018 | 4.710 | 4.710 | 4.650 | 4.680 | 438 | -0.12(-2.41%) |
May 30, 2018 | 4.800 | 4.830 | 4.500 | 4.795 | 14,567 | -0.03(-0.71%) |
May 29, 2018 | 4.920 | 5.071 | 4.800 | 4.830 | 6,759 | -0.09(-1.84%) |
May 25, 2018 | 4.920 | 4.920 | 4.920 | 0 | -0.30(-5.74%) | |
May 24, 2018 | 5.100 | 5.220 | 5.022 | 5.220 | 4,157 | +0.03(+0.58%) |
May 23, 2018 | 5.102 | 5.190 | 5.100 | 5.190 | 2,643 | -0.09(-1.70%) |
May 22, 2018 | 5.310 | 5.310 | 5.190 | 5.280 | 5,716 | +0.03(+0.57%) |
May 21, 2018 | 5.100 | 5.250 | 5.100 | 5.250 | 3,796 | +0.30(+6.06%) |
May 18, 2018 | 5.100 | 5.190 | 4.834 | 4.950 | 15,727 | -0.27(-5.17%) |
May 17, 2018 | 5.276 | 5.310 | 4.983 | 5.220 | 1,147 | +0.06(+1.16%) |
May 16, 2018 | 5.310 | 5.310 | 5.133 | 5.160 | 2,221 | -0.03(-0.58%) |
May 15, 2018 | 5.370 | 5.550 | 4.890 | 5.190 | 9,510 | +0.00(+0.00%) |
May 14, 2018 | 5.340 | 5.549 | 5.190 | 5.190 | 13,881 | +0.03(+0.58%) |
May 11, 2018 | 5.075 | 5.206 | 4.950 | 5.160 | 4,618 | +0.03(+0.58%) |
May 10, 2018 | 4.980 | 5.160 | 4.950 | 5.130 | 2,654 | +0.00(+0.00%) |
May 09, 2018 | 4.800 | 5.250 | 4.800 | 5.130 | 13,435 | +0.33(+6.79%) |
May 08, 2018 | 4.800 | 4.920 | 4.710 | 4.804 | 5,709 | +0.00(+0.08%) |
May 07, 2018 | 5.130 | 5.220 | 4.650 | 4.800 | 17,997 | -0.45(-8.57%) |
May 04, 2018 | 5.400 | 6.600 | 5.100 | 5.250 | 251,206 | +0.36(+7.36%) |
May 03, 2018 | 4.560 | 5.100 | 4.560 | 4.890 | 46,132 | +0.24(+5.16%) |
May 02, 2018 | 4.620 | 4.740 | 4.502 | 4.650 | 4,744 | -0.09(-1.90%) |
May 01, 2018 | 4.508 | 4.745 | 4.508 | 4.740 | 2,638 | +0.06(+1.28%) |
Apr 30, 2018 | 4.800 | 4.800 | 4.680 | 4.680 | 4,880 | -0.12(-2.49%) |
Apr 27, 2018 | 4.890 | 4.890 | 4.770 | 4.800 | 4,229 | -0.07(-1.53%) |
Apr 26, 2018 | 4.816 | 4.874 | 4.770 | 4.874 | 1,320 | -0.08(-1.53%) |
Apr 25, 2018 | 4.770 | 4.950 | 4.680 | 4.950 | 5,457 | +0.15(+3.13%) |
Apr 24, 2018 | 4.950 | 4.950 | 4.770 | 4.800 | 1,136 | -0.15(-3.03%) |
Apr 23, 2018 | 4.740 | 4.950 | 4.740 | 4.950 | 3,570 | +0.15(+3.09%) |
Apr 20, 2018 | 4.770 | 4.920 | 4.710 | 4.802 | 3,700 | +0.12(+2.60%) |
Apr 19, 2018 | 4.770 | 4.920 | 4.650 | 4.680 | 8,189 | +0.00(+0.01%) |
Apr 18, 2018 | 4.767 | 4.885 | 4.560 | 4.680 | 2,014 | -0.03(-0.64%) |
Apr 17, 2018 | 4.770 | 4.797 | 4.530 | 4.710 | 2,182 | +0.15(+3.24%) |
Apr 16, 2018 | 4.680 | 4.887 | 4.562 | 4.562 | 5,427 | -0.39(-7.83%) |
Apr 13, 2018 | 4.890 | 5.009 | 4.680 | 4.950 | 3,493 | +0.12(+2.48%) |
Apr 12, 2018 | 4.950 | 5.160 | 4.800 | 4.830 | 24,304 | -0.30(-5.85%) |
Apr 11, 2018 | 5.100 | 5.940 | 5.040 | 5.130 | 52,631 | +0.24(+4.91%) |
Apr 10, 2018 | 4.546 | 5.310 | 4.530 | 4.890 | 23,156 | +0.09(+1.87%) |
Apr 09, 2018 | 4.500 | 4.980 | 4.500 | 4.800 | 8,969 | +0.30(+6.67%) |
Apr 06, 2018 | 4.416 | 4.530 | 4.380 | 4.500 | 9,381 | +0.15(+3.44%) |
Apr 05, 2018 | 4.440 | 4.500 | 4.320 | 4.350 | 1,005 | +0.09(+2.12%) |
Apr 04, 2018 | 4.140 | 4.470 | 4.140 | 4.260 | 4,281 | +0.15(+3.65%) |
Apr 03, 2018 | 4.240 | 4.284 | 4.110 | 4.110 | 1,267 | -0.15(-3.52%) |