Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.024 | 6.167 | 5.944 | 5.944 | 20,889 | -0.20(-3.23%) |
Jul 30, 2018 | 6.139 | 6.298 | 6.024 | 6.142 | 18,921 | +0.05(+0.81%) |
Jul 27, 2018 | 5.960 | 6.161 | 5.960 | 6.093 | 12,075 | +0.05(+0.88%) |
Jul 26, 2018 | 5.900 | 6.040 | 5.856 | 6.040 | 8,951 | +0.07(+1.14%) |
Jul 25, 2018 | 5.953 | 6.275 | 5.872 | 5.972 | 10,131 | +0.04(+0.74%) |
Jul 24, 2018 | 5.976 | 6.016 | 5.976 | 5.928 | 8,359 | -0.05(-0.81%) |
Jul 23, 2018 | 5.864 | 6.016 | 5.783 | 5.976 | 9,473 | +0.11(+1.88%) |
Jul 20, 2018 | 5.784 | 5.976 | 5.784 | 5.866 | 2,667 | -0.12(-1.98%) |
Jul 19, 2018 | 5.816 | 6.016 | 5.816 | 5.984 | 9,866 | +0.20(+3.47%) |
Jul 18, 2018 | 5.743 | 5.951 | 5.743 | 5.783 | 4,221 | -0.03(-0.55%) |
Jul 17, 2018 | 5.920 | 5.920 | 5.726 | 5.816 | 8,779 | -0.09(-1.50%) |
Jul 16, 2018 | 5.848 | 6.008 | 5.824 | 5.904 | 5,383 | +0.03(+0.55%) |
Jul 13, 2018 | 5.772 | 5.903 | 5.739 | 5.872 | 11,813 | +0.21(+3.69%) |
Jul 12, 2018 | 5.992 | 5.992 | 5.663 | 5.663 | 12,144 | -0.27(-4.60%) |
Jul 11, 2018 | 6.008 | 6.032 | 5.864 | 5.936 | 7,455 | -0.06(-1.07%) |
Jul 10, 2018 | 5.984 | 6.127 | 5.944 | 6.000 | 22,808 | +0.06(+0.95%) |
Jul 09, 2018 | 6.024 | 6.372 | 5.888 | 5.944 | 18,931 | -0.04(-0.67%) |
Jul 06, 2018 | 5.816 | 5.984 | 5.759 | 5.984 | 13,827 | +0.24(+4.20%) |
Jul 05, 2018 | 5.751 | 5.840 | 5.655 | 5.743 | 12,611 | -0.04(-0.77%) |
Jul 03, 2018 | 5.788 | 5.788 | 5.788 | 0 | -0.08(-1.29%) | |
Jul 02, 2018 | 5.767 | 5.952 | 5.767 | 5.864 | 8,775 | +0.04(+0.65%) |
Jun 29, 2018 | 5.623 | 5.834 | 5.623 | 5.826 | 7,750 | +0.15(+2.56%) |
Jun 28, 2018 | 5.655 | 5.743 | 5.639 | 5.681 | 11,463 | +0.01(+0.17%) |
Jun 27, 2018 | 6.024 | 6.024 | 5.631 | 5.671 | 35,675 | -0.39(-6.49%) |
Jun 26, 2018 | 6.008 | 6.177 | 6.008 | 6.065 | 6,463 | +0.11(+1.89%) |
Jun 25, 2018 | 6.225 | 6.238 | 5.711 | 5.952 | 47,267 | -0.40(-6.32%) |
Jun 22, 2018 | 6.410 | 6.418 | 6.217 | 6.354 | 23,394 | -0.04(-0.63%) |
Jun 21, 2018 | 6.105 | 6.418 | 5.968 | 6.394 | 18,690 | +0.29(+4.67%) |
Jun 20, 2018 | 6.341 | 6.373 | 6.109 | 6.109 | 11,489 | -0.19(-3.06%) |
Jun 19, 2018 | 6.346 | 6.522 | 6.233 | 6.302 | 25,232 | +0.06(+0.95%) |
Jun 18, 2018 | 6.386 | 6.547 | 6.242 | 6.242 | 41,992 | -0.14(-2.25%) |
Jun 15, 2018 | 6.386 | 6.157 | 6.386 | 27,310 | +0.13(+2.05%) | |
Jun 14, 2018 | 6.225 | 6.358 | 6.129 | 6.257 | 22,833 | +0.00(+0.05%) |
Jun 13, 2018 | 6.426 | 6.430 | 6.053 | 6.254 | 37,889 | -0.12(-1.94%) |
Jun 12, 2018 | 5.783 | 6.828 | 5.615 | 6.378 | 151,032 | +0.59(+10.28%) |
Jun 11, 2018 | 5.526 | 5.816 | 5.424 | 5.783 | 76,744 | +0.37(+6.75%) |
Jun 08, 2018 | 5.418 | 5.418 | 5.418 | 5.418 | 359 | -0.05(-0.87%) |
Jun 07, 2018 | 5.318 | 5.623 | 5.221 | 5.466 | 44,680 | +0.07(+1.26%) |
Jun 06, 2018 | 5.526 | 5.350 | 5.398 | 8,266 | +0.00(+0.00%) | |
Jun 05, 2018 | 5.534 | 5.534 | 5.398 | 5.398 | 8,723 | -0.06(-1.18%) |
Jun 04, 2018 | 5.510 | 5.607 | 5.462 | 5.462 | 12,519 | -0.04(-0.73%) |
Jun 01, 2018 | 5.542 | 5.595 | 5.463 | 5.502 | 7,694 | -0.04(-0.72%) |
May 31, 2018 | 5.462 | 5.542 | 5.462 | 5.542 | 3,418 | +0.10(+1.92%) |
May 30, 2018 | 5.514 | 5.534 | 5.438 | 5.438 | 15,473 | +0.00(+0.00%) |
May 29, 2018 | 5.430 | 5.559 | 5.430 | 5.438 | 3,717 | -0.06(-1.18%) |
May 25, 2018 | 5.503 | 5.503 | 5.503 | 0 | -0.03(-0.57%) | |
May 24, 2018 | 5.623 | 5.727 | 5.534 | 5.534 | 36,206 | -0.08(-1.43%) |
May 23, 2018 | 5.534 | 5.615 | 5.534 | 5.615 | 6,984 | +0.06(+1.01%) |
May 22, 2018 | 5.465 | 5.620 | 5.465 | 5.559 | 15,567 | +0.02(+0.44%) |
May 21, 2018 | 5.422 | 5.554 | 5.386 | 5.534 | 35,821 | +0.18(+3.30%) |
May 18, 2018 | 5.261 | 5.422 | 5.261 | 5.358 | 24,847 | +0.06(+1.06%) |
May 17, 2018 | 5.028 | 5.301 | 4.972 | 5.301 | 44,582 | +0.24(+4.76%) |
May 16, 2018 | 4.860 | 5.061 | 4.838 | 5.061 | 42,285 | +0.26(+5.35%) |
May 15, 2018 | 4.820 | 4.932 | 4.771 | 4.803 | 35,573 | -0.01(-0.17%) |
May 14, 2018 | 4.940 | 4.940 | 4.699 | 4.812 | 51,780 | -0.13(-2.60%) |
May 11, 2018 | 5.253 | 5.261 | 4.820 | 4.940 | 66,429 | -0.24(-4.65%) |
May 10, 2018 | 5.093 | 5.221 | 5.061 | 5.181 | 48,519 | +0.09(+1.82%) |
May 09, 2018 | 5.069 | 5.141 | 5.069 | 5.089 | 14,049 | +0.07(+1.36%) |
May 08, 2018 | 5.061 | 5.117 | 4.940 | 5.020 | 10,565 | -0.11(-2.19%) |
May 07, 2018 | 4.980 | 5.181 | 4.980 | 5.133 | 45,651 | -0.04(-0.87%) |
May 04, 2018 | 5.290 | 5.325 | 5.142 | 5.178 | 18,296 | -0.11(-2.12%) |
May 03, 2018 | 5.251 | 5.329 | 5.251 | 5.290 | 13,523 | +0.04(+0.74%) |
May 02, 2018 | 5.060 | 5.445 | 5.053 | 5.251 | 55,619 | +0.19(+3.85%) |