Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.430 | 5.550 | 5.430 | 5.470 | 540,649 | +0.04(+0.74%) |
Jul 30, 2018 | 5.420 | 5.490 | 5.420 | 5.430 | 405,490 | -0.02(-0.37%) |
Jul 27, 2018 | 5.540 | 5.560 | 5.430 | 5.450 | 514,600 | -0.06(-1.09%) |
Jul 26, 2018 | 5.590 | 5.640 | 5.510 | 5.510 | 766,079 | -0.15(-2.65%) |
Jul 25, 2018 | 5.550 | 5.665 | 5.550 | 5.660 | 489,514 | +0.13(+2.35%) |
Jul 24, 2018 | 5.490 | 5.560 | 5.450 | 5.530 | 568,444 | +0.08(+1.47%) |
Jul 23, 2018 | 5.440 | 5.560 | 5.430 | 5.450 | 485,716 | -0.05(-0.91%) |
Jul 20, 2018 | 5.470 | 5.580 | 5.470 | 5.500 | 681,456 | +0.06(+1.10%) |
Jul 19, 2018 | 5.360 | 5.510 | 5.310 | 5.440 | 651,778 | -0.02(-0.37%) |
Jul 18, 2018 | 5.400 | 5.515 | 5.400 | 5.460 | 492,037 | +0.04(+0.74%) |
Jul 17, 2018 | 5.400 | 5.490 | 5.400 | 5.420 | 703,985 | -0.01(-0.18%) |
Jul 16, 2018 | 5.560 | 5.560 | 5.420 | 5.430 | 515,854 | -0.10(-1.81%) |
Jul 13, 2018 | 5.450 | 5.540 | 5.400 | 5.530 | 482,721 | +0.05(+0.91%) |
Jul 12, 2018 | 5.500 | 5.540 | 5.480 | 5.480 | 595,021 | +0.01(+0.18%) |
Jul 11, 2018 | 5.660 | 5.670 | 5.470 | 5.470 | 1,139,801 | -0.22(-3.87%) |
Jul 10, 2018 | 5.850 | 5.870 | 5.690 | 5.690 | 678,589 | -0.21(-3.56%) |
Jul 09, 2018 | 5.920 | 5.940 | 5.860 | 5.900 | 692,977 | +0.04(+0.68%) |
Jul 06, 2018 | 5.830 | 5.910 | 5.800 | 5.860 | 748,290 | +0.05(+0.86%) |
Jul 05, 2018 | 5.870 | 5.890 | 5.770 | 5.810 | 503,553 | -0.03(-0.51%) |
Jul 03, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.10(+1.74%) | |
Jul 02, 2018 | 5.600 | 5.770 | 5.550 | 5.740 | 629,703 | +0.06(+1.06%) |
Jun 29, 2018 | 5.620 | 5.700 | 5.600 | 5.680 | 412,445 | +0.08(+1.43%) |
Jun 28, 2018 | 5.700 | 5.720 | 5.600 | 5.600 | 579,564 | -0.10(-1.75%) |
Jun 27, 2018 | 5.620 | 5.750 | 5.620 | 5.700 | 560,084 | +0.05(+0.88%) |
Jun 26, 2018 | 5.670 | 5.740 | 5.640 | 5.650 | 530,374 | -0.07(-1.22%) |
Jun 25, 2018 | 5.700 | 5.780 | 5.670 | 5.720 | 1,221,674 | +0.01(+0.18%) |
Jun 22, 2018 | 5.600 | 5.730 | 5.550 | 5.710 | 705,533 | +0.15(+2.70%) |
Jun 21, 2018 | 5.520 | 5.600 | 5.500 | 5.560 | 646,079 | +0.01(+0.18%) |
Jun 20, 2018 | 5.580 | 5.590 | 5.540 | 5.550 | 475,917 | -0.02(-0.36%) |
Jun 19, 2018 | 5.520 | 5.590 | 5.410 | 5.570 | 561,481 | -0.05(-0.89%) |
Jun 18, 2018 | 5.590 | 5.665 | 5.570 | 5.620 | 437,138 | +0.02(+0.36%) |
Jun 15, 2018 | 5.710 | 5.710 | 5.600 | 1,863,409 | -0.11(-1.93%) | |
Jun 14, 2018 | 5.600 | 5.740 | 5.590 | 5.710 | 1,482,546 | +0.17(+3.07%) |
Jun 13, 2018 | 5.510 | 5.590 | 5.470 | 5.540 | 1,838,259 | +0.04(+0.73%) |
Jun 12, 2018 | 5.450 | 5.550 | 5.440 | 5.500 | 1,103,699 | +0.01(+0.18%) |
Jun 11, 2018 | 5.530 | 5.580 | 5.480 | 5.490 | 964,607 | -0.02(-0.36%) |
Jun 08, 2018 | 5.590 | 5.605 | 5.510 | 5.510 | 450,199 | -0.07(-1.25%) |
Jun 07, 2018 | 5.580 | 5.680 | 5.560 | 5.580 | 667,035 | +0.01(+0.18%) |
Jun 06, 2018 | 5.540 | 5.570 | 397,850 | +0.03(+0.54%) | ||
Jun 05, 2018 | 5.510 | 5.553 | 5.490 | 5.540 | 472,652 | +0.02(+0.36%) |
Jun 04, 2018 | 5.580 | 5.580 | 5.490 | 5.520 | 781,093 | -0.02(-0.36%) |
Jun 01, 2018 | 5.530 | 5.570 | 5.460 | 5.540 | 638,118 | +0.01(+0.18%) |
May 31, 2018 | 5.610 | 5.610 | 5.510 | 5.530 | 693,160 | -0.06(-1.07%) |
May 30, 2018 | 5.550 | 5.600 | 5.505 | 5.590 | 550,327 | +0.06(+1.08%) |
May 29, 2018 | 5.430 | 5.580 | 5.400 | 5.530 | 752,574 | -0.02(-0.36%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.07(-1.25%) | |
May 24, 2018 | 5.600 | 5.680 | 5.560 | 5.620 | 736,324 | +0.04(+0.72%) |
May 23, 2018 | 5.530 | 5.585 | 5.520 | 5.580 | 780,620 | +0.02(+0.36%) |
May 22, 2018 | 5.510 | 5.600 | 5.500 | 5.560 | 774,175 | +0.09(+1.65%) |
May 21, 2018 | 5.490 | 5.515 | 5.410 | 5.470 | 528,156 | -0.03(-0.55%) |
May 18, 2018 | 5.500 | 5.545 | 5.480 | 5.500 | 559,910 | -0.04(-0.72%) |
May 17, 2018 | 5.520 | 5.550 | 5.490 | 5.540 | 536,769 | -0.01(-0.18%) |
May 16, 2018 | 5.480 | 5.590 | 5.480 | 5.550 | 533,470 | +0.03(+0.54%) |
May 15, 2018 | 5.550 | 5.565 | 5.430 | 5.520 | 1,002,824 | -0.14(-2.47%) |
May 14, 2018 | 5.710 | 5.740 | 5.625 | 5.660 | 636,426 | -0.04(-0.70%) |
May 11, 2018 | 5.650 | 5.710 | 5.610 | 5.700 | 681,277 | +0.04(+0.71%) |
May 10, 2018 | 5.610 | 5.820 | 5.570 | 5.660 | 1,091,383 | -0.03(-0.53%) |
May 09, 2018 | 5.700 | 5.770 | 5.670 | 5.690 | 695,071 | -0.02(-0.35%) |
May 08, 2018 | 5.650 | 5.775 | 5.620 | 5.710 | 604,279 | +0.05(+0.88%) |
May 07, 2018 | 5.700 | 5.755 | 5.650 | 5.660 | 527,115 | -0.07(-1.22%) |
May 04, 2018 | 5.780 | 5.800 | 5.710 | 5.730 | 598,590 | -0.05(-0.87%) |
May 03, 2018 | 5.810 | 5.870 | 5.760 | 5.780 | 686,421 | +0.06(+1.05%) |
May 02, 2018 | 5.700 | 5.880 | 5.645 | 5.720 | 1,680,005 | +0.07(+1.24%) |