Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.608 | 5.643 | 5.578 | 5.608 | 1,159,175 | +0.04(+0.64%) |
Jul 30, 2018 | 5.625 | 5.625 | 5.549 | 5.572 | 1,009,179 | -0.05(-0.94%) |
Jul 27, 2018 | 5.637 | 5.661 | 5.602 | 5.625 | 937,864 | -0.01(-0.21%) |
Jul 26, 2018 | 5.649 | 5.661 | 5.625 | 5.637 | 782,603 | -0.02(-0.31%) |
Jul 25, 2018 | 5.637 | 5.655 | 5.614 | 5.655 | 882,767 | +0.03(+0.52%) |
Jul 24, 2018 | 5.696 | 5.714 | 5.614 | 5.625 | 1,293,668 | -0.02(-0.42%) |
Jul 23, 2018 | 5.614 | 5.667 | 5.608 | 5.649 | 945,302 | +0.02(+0.27%) |
Jul 20, 2018 | 5.657 | 5.680 | 5.634 | 5.634 | 1,169,729 | -0.02(-0.41%) |
Jul 19, 2018 | 5.639 | 5.680 | 5.628 | 5.657 | 1,005,242 | +0.02(+0.31%) |
Jul 18, 2018 | 5.604 | 5.663 | 5.599 | 5.639 | 1,075,931 | +0.02(+0.42%) |
Jul 17, 2018 | 5.575 | 5.622 | 5.572 | 5.616 | 1,268,543 | +0.03(+0.52%) |
Jul 16, 2018 | 5.552 | 5.587 | 5.528 | 5.587 | 861,302 | +0.05(+0.95%) |
Jul 13, 2018 | 5.552 | 5.569 | 5.528 | 5.534 | 683,076 | -0.04(-0.63%) |
Jul 12, 2018 | 5.563 | 5.569 | 5.534 | 5.569 | 783,993 | +0.04(+0.74%) |
Jul 11, 2018 | 5.534 | 5.560 | 5.511 | 5.528 | 919,941 | -0.05(-0.84%) |
Jul 10, 2018 | 5.581 | 5.587 | 5.552 | 5.575 | 773,659 | +0.01(+0.21%) |
Jul 09, 2018 | 5.563 | 5.575 | 5.540 | 5.563 | 792,584 | +0.02(+0.32%) |
Jul 06, 2018 | 5.534 | 5.557 | 5.517 | 5.546 | 734,118 | +0.02(+0.42%) |
Jul 05, 2018 | 5.516 | 5.546 | 5.499 | 5.522 | 685,220 | +0.02(+0.32%) |
Jul 03, 2018 | 5.505 | 5.505 | 5.505 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 5.440 | 5.499 | 5.429 | 5.499 | 950,325 | +0.05(+0.97%) |
Jun 29, 2018 | 5.458 | 5.481 | 5.437 | 5.446 | 1,305,668 | +0.04(+0.65%) |
Jun 28, 2018 | 5.388 | 5.423 | 5.376 | 5.411 | 820,304 | +0.01(+0.22%) |
Jun 27, 2018 | 5.464 | 5.475 | 5.394 | 5.399 | 1,184,312 | -0.04(-0.65%) |
Jun 26, 2018 | 5.481 | 5.505 | 5.434 | 5.434 | 1,198,700 | -0.05(-0.96%) |
Jun 25, 2018 | 5.534 | 5.534 | 5.429 | 5.487 | 1,654,372 | -0.08(-1.47%) |
Jun 22, 2018 | 5.540 | 5.569 | 5.522 | 5.569 | 855,247 | +0.05(+0.96%) |
Jun 21, 2018 | 5.563 | 5.563 | 5.487 | 5.516 | 989,106 | -0.04(-0.78%) |
Jun 20, 2018 | 5.560 | 5.566 | 5.534 | 5.560 | 1,166,710 | +0.03(+0.63%) |
Jun 19, 2018 | 5.531 | 5.537 | 5.490 | 5.525 | 1,107,651 | -0.03(-0.52%) |
Jun 18, 2018 | 5.502 | 5.560 | 5.496 | 5.554 | 897,024 | +0.02(+0.31%) |
Jun 15, 2018 | 5.542 | 5.510 | 5.537 | 784,877 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.537 | 5.560 | 5.527 | 5.537 | 955,819 | +0.00(+0.00%) |
Jun 13, 2018 | 5.560 | 5.571 | 5.525 | 5.537 | 988,697 | -0.01(-0.21%) |
Jun 12, 2018 | 5.542 | 5.557 | 5.531 | 5.548 | 994,878 | +0.02(+0.42%) |
Jun 11, 2018 | 5.502 | 5.548 | 5.502 | 5.525 | 1,317,155 | +0.04(+0.74%) |
Jun 08, 2018 | 5.502 | 5.502 | 5.467 | 5.484 | 752,261 | -0.02(-0.32%) |
Jun 07, 2018 | 5.508 | 5.525 | 5.490 | 5.502 | 1,306,652 | +0.01(+0.11%) |
Jun 06, 2018 | 5.455 | 5.496 | 1,314,735 | +0.01(+0.21%) | ||
Jun 05, 2018 | 5.461 | 5.502 | 5.455 | 5.484 | 1,627,920 | +0.03(+0.64%) |
Jun 04, 2018 | 5.432 | 5.455 | 5.420 | 5.449 | 1,029,507 | +0.02(+0.32%) |
Jun 01, 2018 | 5.397 | 5.438 | 5.393 | 5.432 | 1,218,238 | +0.05(+0.86%) |
May 31, 2018 | 5.403 | 5.403 | 5.374 | 5.386 | 1,169,406 | -0.02(-0.32%) |
May 30, 2018 | 5.380 | 5.403 | 5.368 | 5.403 | 1,052,156 | +0.05(+0.98%) |
May 29, 2018 | 5.380 | 5.380 | 5.304 | 5.351 | 1,170,029 | -0.03(-0.65%) |
May 25, 2018 | 5.386 | 5.386 | 5.386 | 0 | -0.02(-0.43%) | |
May 24, 2018 | 5.409 | 5.409 | 5.380 | 5.409 | 802,505 | +0.00(+0.00%) |
May 23, 2018 | 5.391 | 5.420 | 5.368 | 5.409 | 908,997 | -0.00(-0.04%) |
May 22, 2018 | 5.446 | 5.457 | 5.400 | 5.411 | 1,730,464 | -0.02(-0.42%) |
May 21, 2018 | 5.434 | 5.451 | 5.417 | 5.434 | 1,291,077 | +0.02(+0.32%) |
May 18, 2018 | 5.423 | 5.423 | 5.388 | 5.417 | 909,472 | +0.01(+0.21%) |
May 17, 2018 | 5.417 | 5.440 | 5.365 | 5.405 | 1,013,824 | -0.01(-0.11%) |
May 16, 2018 | 5.428 | 5.437 | 5.411 | 5.411 | 1,090,576 | -0.02(-0.32%) |
May 15, 2018 | 5.388 | 5.438 | 5.359 | 5.428 | 1,116,514 | +0.03(+0.64%) |
May 14, 2018 | 5.423 | 5.446 | 5.394 | 5.394 | 880,796 | -0.02(-0.32%) |
May 11, 2018 | 5.423 | 5.428 | 5.405 | 5.411 | 654,841 | +0.01(+0.11%) |
May 10, 2018 | 5.382 | 5.405 | 5.376 | 5.405 | 831,461 | +0.05(+0.86%) |
May 09, 2018 | 5.342 | 5.359 | 5.336 | 5.359 | 888,138 | +0.03(+0.65%) |
May 08, 2018 | 5.330 | 5.330 | 5.302 | 5.325 | 670,480 | -0.01(-0.11%) |
May 07, 2018 | 5.307 | 5.342 | 5.296 | 5.330 | 813,006 | +0.01(+0.11%) |
May 04, 2018 | 5.250 | 5.325 | 5.227 | 5.325 | 726,807 | +0.05(+0.98%) |
May 03, 2018 | 5.267 | 5.284 | 5.207 | 5.273 | 1,015,490 | +0.01(+0.22%) |
May 02, 2018 | 5.290 | 5.307 | 5.255 | 5.261 | 657,514 | -0.03(-0.54%) |