Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.879 | 5.913 | 5.829 | 5.829 | 13,395 | -0.03(-0.58%) |
Jul 30, 2018 | 5.830 | 5.886 | 5.803 | 5.863 | 33,226 | +0.08(+1.31%) |
Jul 27, 2018 | 5.795 | 5.854 | 5.786 | 5.786 | 20,242 | -0.03(-0.44%) |
Jul 26, 2018 | 5.795 | 5.888 | 5.786 | 5.812 | 49,351 | -0.02(-0.29%) |
Jul 25, 2018 | 5.795 | 5.879 | 5.786 | 5.829 | 17,633 | +0.03(+0.44%) |
Jul 24, 2018 | 5.846 | 5.871 | 5.786 | 5.803 | 41,602 | -0.06(-1.01%) |
Jul 23, 2018 | 5.879 | 5.879 | 5.804 | 5.863 | 16,963 | +0.01(+0.14%) |
Jul 20, 2018 | 5.896 | 5.905 | 5.795 | 5.854 | 12,068 | -0.02(-0.29%) |
Jul 19, 2018 | 5.864 | 5.922 | 5.814 | 5.871 | 18,998 | +0.01(+0.14%) |
Jul 18, 2018 | 5.829 | 5.929 | 5.797 | 5.863 | 41,224 | +0.07(+1.17%) |
Jul 17, 2018 | 5.955 | 6.040 | 5.786 | 5.795 | 36,251 | -0.20(-3.38%) |
Jul 16, 2018 | 5.998 | 6.031 | 5.913 | 5.998 | 15,684 | +0.03(+0.57%) |
Jul 13, 2018 | 6.031 | 6.040 | 5.964 | 5.964 | 19,985 | -0.03(-0.56%) |
Jul 12, 2018 | 6.031 | 6.040 | 5.964 | 5.998 | 52,326 | -0.02(-0.28%) |
Jul 11, 2018 | 5.981 | 6.040 | 5.923 | 6.015 | 34,826 | +0.07(+1.14%) |
Jul 10, 2018 | 5.981 | 6.031 | 5.947 | 5.947 | 30,785 | -0.01(-0.14%) |
Jul 09, 2018 | 6.031 | 6.040 | 5.955 | 5.955 | 37,332 | -0.08(-1.26%) |
Jul 06, 2018 | 5.998 | 6.040 | 5.972 | 6.031 | 37,796 | +0.03(+0.56%) |
Jul 05, 2018 | 5.998 | 5.998 | 5.964 | 5.998 | 37,764 | +0.00(+0.00%) |
Jul 03, 2018 | 5.998 | 5.998 | 5.998 | 0 | +0.09(+1.57%) | |
Jul 02, 2018 | 5.913 | 5.913 | 5.857 | 5.905 | 27,812 | +0.01(+0.14%) |
Jun 29, 2018 | 5.803 | 5.905 | 5.803 | 5.896 | 24,328 | +0.13(+2.20%) |
Jun 28, 2018 | 5.913 | 5.913 | 5.761 | 5.770 | 36,512 | -0.11(-1.87%) |
Jun 27, 2018 | 5.846 | 5.913 | 5.846 | 5.879 | 16,798 | +0.07(+1.16%) |
Jun 26, 2018 | 5.854 | 5.913 | 5.812 | 5.812 | 47,996 | -0.10(-1.71%) |
Jun 25, 2018 | 5.803 | 5.913 | 5.803 | 5.913 | 49,590 | +0.05(+0.86%) |
Jun 22, 2018 | 5.752 | 5.913 | 5.752 | 5.863 | 82,811 | -0.05(-0.86%) |
Jun 21, 2018 | 5.829 | 5.913 | 5.778 | 5.913 | 37,396 | +0.08(+1.30%) |
Jun 20, 2018 | 5.863 | 5.913 | 5.719 | 5.837 | 82,892 | -0.03(-0.43%) |
Jun 19, 2018 | 5.820 | 5.879 | 5.744 | 5.863 | 27,739 | +0.08(+1.46%) |
Jun 18, 2018 | 5.795 | 5.812 | 5.744 | 5.778 | 13,393 | +0.02(+0.29%) |
Jun 15, 2018 | 5.888 | 5.740 | 5.761 | 40,252 | +0.03(+0.59%) | |
Jun 14, 2018 | 5.727 | 5.837 | 5.601 | 5.727 | 84,962 | +0.08(+1.50%) |
Jun 13, 2018 | 5.751 | 5.776 | 5.643 | 5.643 | 29,417 | -0.12(-2.02%) |
Jun 12, 2018 | 5.784 | 5.801 | 5.726 | 5.759 | 56,766 | -0.01(-0.14%) |
Jun 11, 2018 | 5.734 | 5.784 | 5.726 | 5.767 | 76,806 | +0.03(+0.58%) |
Jun 08, 2018 | 5.676 | 5.767 | 5.676 | 5.734 | 30,118 | +0.07(+1.32%) |
Jun 07, 2018 | 5.643 | 5.784 | 5.626 | 5.659 | 52,099 | +0.01(+0.15%) |
Jun 06, 2018 | 5.626 | 5.726 | 5.626 | 5.651 | 25,218 | +0.04(+0.74%) |
Jun 05, 2018 | 5.693 | 5.709 | 5.585 | 5.610 | 46,721 | -0.06(-1.02%) |
Jun 04, 2018 | 5.618 | 5.684 | 5.543 | 5.668 | 35,081 | +0.09(+1.64%) |
Jun 01, 2018 | 5.684 | 5.701 | 5.543 | 5.576 | 26,543 | -0.07(-1.32%) |
May 31, 2018 | 5.676 | 5.734 | 5.651 | 5.651 | 62,459 | +0.02(+0.44%) |
May 30, 2018 | 5.610 | 5.684 | 5.610 | 5.626 | 47,597 | +0.00(+0.00%) |
May 29, 2018 | 5.626 | 5.668 | 5.610 | 5.626 | 32,670 | -0.03(-0.59%) |
May 25, 2018 | 5.659 | 5.659 | 5.659 | 0 | +0.09(+1.64%) | |
May 24, 2018 | 5.643 | 5.684 | 5.568 | 5.568 | 19,573 | -0.05(-0.89%) |
May 23, 2018 | 5.623 | 5.684 | 5.552 | 5.618 | 28,086 | +0.01(+0.15%) |
May 22, 2018 | 5.601 | 5.610 | 5.560 | 5.610 | 25,083 | +0.01(+0.15%) |
May 21, 2018 | 5.552 | 5.684 | 5.543 | 5.601 | 53,678 | +0.03(+0.60%) |
May 18, 2018 | 5.610 | 5.676 | 5.527 | 5.568 | 16,682 | -0.02(-0.45%) |
May 17, 2018 | 5.576 | 5.701 | 5.527 | 5.593 | 231,952 | +0.04(+0.75%) |
May 16, 2018 | 5.635 | 5.635 | 5.527 | 5.552 | 45,413 | -0.02(-0.45%) |
May 15, 2018 | 5.552 | 5.635 | 5.552 | 5.576 | 19,476 | -0.03(-0.59%) |
May 14, 2018 | 5.560 | 5.659 | 5.518 | 5.610 | 26,383 | -0.03(-0.59%) |
May 11, 2018 | 5.725 | 5.725 | 5.633 | 5.643 | 47,848 | -0.02(-0.29%) |
May 10, 2018 | 5.718 | 5.734 | 5.601 | 5.659 | 74,837 | -0.07(-1.16%) |
May 09, 2018 | 5.742 | 5.784 | 5.718 | 5.726 | 62,879 | -0.01(-0.14%) |
May 08, 2018 | 5.767 | 5.767 | 5.643 | 5.734 | 50,108 | +0.05(+0.88%) |
May 07, 2018 | 5.635 | 5.759 | 5.531 | 5.684 | 268,491 | +0.05(+0.88%) |
May 04, 2018 | 5.626 | 5.676 | 5.568 | 5.635 | 25,042 | +0.02(+0.30%) |
May 03, 2018 | 5.535 | 5.643 | 5.518 | 5.618 | 32,031 | +0.07(+1.20%) |
May 02, 2018 | 5.552 | 5.593 | 5.444 | 5.552 | 34,992 | +0.01(+0.15%) |