Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.033 | 6.049 | 5.969 | 6.028 | 2,246,060 | +0.00(+0.00%) |
Jul 30, 2018 | 6.017 | 6.078 | 5.953 | 6.028 | 3,386,927 | +0.11(+1.88%) |
Jul 27, 2018 | 5.932 | 5.932 | 5.874 | 5.916 | 1,965,954 | -0.01(-0.18%) |
Jul 26, 2018 | 5.927 | 5.937 | 5.890 | 5.927 | 1,197,300 | +0.01(+0.09%) |
Jul 25, 2018 | 5.868 | 5.953 | 5.862 | 5.921 | 1,791,452 | +0.05(+0.81%) |
Jul 24, 2018 | 5.895 | 5.927 | 5.853 | 5.874 | 2,752,029 | -0.10(-1.69%) |
Jul 23, 2018 | 5.996 | 6.043 | 5.927 | 5.974 | 2,573,906 | +0.02(+0.36%) |
Jul 20, 2018 | 5.937 | 5.980 | 5.932 | 5.953 | 1,677,833 | +0.01(+0.18%) |
Jul 19, 2018 | 5.943 | 5.969 | 5.906 | 5.943 | 2,624,815 | -0.01(-0.09%) |
Jul 18, 2018 | 6.149 | 6.160 | 5.927 | 5.948 | 7,084,442 | -0.24(-3.94%) |
Jul 17, 2018 | 5.874 | 6.213 | 5.821 | 6.192 | 16,720,701 | +0.41(+7.16%) |
Jul 16, 2018 | 5.778 | 5.800 | 5.752 | 5.778 | 2,054,550 | +0.01(+0.09%) |
Jul 13, 2018 | 5.805 | 5.810 | 5.757 | 5.773 | 1,668,343 | -0.03(-0.46%) |
Jul 12, 2018 | 5.805 | 5.831 | 5.778 | 5.800 | 1,828,730 | +0.00(+0.00%) |
Jul 11, 2018 | 5.731 | 5.805 | 5.731 | 5.800 | 3,727,512 | +0.07(+1.30%) |
Jul 10, 2018 | 5.752 | 5.771 | 5.715 | 5.725 | 1,876,349 | -0.03(-0.46%) |
Jul 09, 2018 | 5.800 | 5.821 | 5.736 | 5.752 | 5,338,955 | +0.00(+0.00%) |
Jul 06, 2018 | 5.662 | 5.794 | 5.662 | 5.752 | 5,472,714 | +0.10(+1.78%) |
Jul 05, 2018 | 5.625 | 5.651 | 5.603 | 5.651 | 1,227,778 | +0.04(+0.66%) |
Jul 03, 2018 | 5.614 | 5.614 | 5.614 | 0 | +0.02(+0.38%) | |
Jul 02, 2018 | 5.529 | 5.630 | 5.529 | 5.593 | 2,349,785 | +0.06(+1.15%) |
Jun 29, 2018 | 5.508 | 5.529 | 4,292,230 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.407 | 5.656 | 5.407 | 5.540 | 17,163,810 | +0.20(+3.77%) |
Jun 27, 2018 | 5.381 | 5.386 | 5.322 | 5.338 | 1,405,755 | -0.04(-0.69%) |
Jun 26, 2018 | 5.354 | 5.391 | 5.328 | 5.375 | 1,319,098 | +0.02(+0.40%) |
Jun 25, 2018 | 5.312 | 5.397 | 5.312 | 5.354 | 1,482,773 | +0.04(+0.80%) |
Jun 22, 2018 | 5.354 | 5.381 | 5.280 | 5.312 | 10,673,444 | -0.03(-0.60%) |
Jun 21, 2018 | 5.375 | 5.407 | 5.338 | 5.344 | 1,531,413 | -0.03(-0.49%) |
Jun 20, 2018 | 5.354 | 5.394 | 5.344 | 5.370 | 2,057,010 | +0.03(+0.60%) |
Jun 19, 2018 | 5.413 | 5.428 | 5.317 | 5.338 | 2,203,374 | -0.07(-1.37%) |
Jun 18, 2018 | 5.275 | 5.444 | 5.275 | 5.413 | 3,579,874 | +0.14(+2.72%) |
Jun 15, 2018 | 5.301 | 5.254 | 5.269 | 7,156,952 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.275 | 5.354 | 5.254 | 5.301 | 2,933,047 | +0.03(+0.60%) |
Jun 13, 2018 | 5.269 | 5.328 | 5.248 | 5.269 | 3,937,421 | +0.03(+0.51%) |
Jun 12, 2018 | 5.169 | 5.248 | 5.163 | 5.243 | 2,641,123 | +0.07(+1.33%) |
Jun 11, 2018 | 5.073 | 5.185 | 5.073 | 5.174 | 3,403,970 | +0.12(+2.31%) |
Jun 08, 2018 | 5.047 | 5.084 | 5.041 | 5.057 | 1,196,278 | +0.02(+0.42%) |
Jun 07, 2018 | 5.036 | 5.068 | 5.028 | 5.036 | 2,154,261 | +0.01(+0.11%) |
Jun 06, 2018 | 5.031 | 5.031 | 1,567,659 | +0.08(+1.71%) | ||
Jun 05, 2018 | 5.004 | 5.010 | 4.912 | 4.946 | 1,385,000 | -0.04(-0.85%) |
Jun 04, 2018 | 5.020 | 5.036 | 4.983 | 4.988 | 1,192,975 | -0.02(-0.32%) |
Jun 01, 2018 | 5.079 | 5.089 | 5.004 | 5.004 | 10,297,000 | -0.06(-1.26%) |
May 31, 2018 | 5.052 | 5.079 | 5.015 | 5.068 | 1,863,344 | +0.02(+0.31%) |
May 30, 2018 | 5.068 | 5.083 | 5.036 | 5.052 | 976,812 | +0.00(+0.00%) |
May 29, 2018 | 5.004 | 5.068 | 5.004 | 5.052 | 2,172,434 | +0.05(+0.95%) |
May 25, 2018 | 5.004 | 5.004 | 5.004 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.010 | 5.031 | 4.999 | 5.020 | 1,280,283 | +0.02(+0.32%) |
May 23, 2018 | 4.983 | 5.004 | 4.967 | 5.004 | 954,063 | -0.01(-0.11%) |
May 22, 2018 | 4.973 | 5.020 | 4.957 | 5.010 | 2,271,907 | +0.05(+1.07%) |
May 21, 2018 | 4.914 | 4.967 | 4.906 | 4.957 | 1,885,196 | +0.05(+0.97%) |
May 18, 2018 | 4.909 | 4.928 | 4.893 | 4.909 | 1,132,987 | +0.02(+0.32%) |
May 17, 2018 | 4.840 | 4.920 | 4.840 | 4.893 | 2,207,884 | +0.06(+1.21%) |
May 16, 2018 | 4.771 | 4.859 | 4.731 | 4.835 | 9,593,063 | -0.11(-2.25%) |
May 15, 2018 | 4.920 | 4.962 | 4.904 | 4.946 | 1,635,398 | +0.03(+0.54%) |
May 14, 2018 | 4.930 | 4.977 | 4.914 | 4.920 | 1,826,662 | +0.04(+0.87%) |
May 11, 2018 | 4.877 | 4.893 | 4.856 | 4.877 | 1,505,815 | +0.01(+0.21%) |
May 10, 2018 | 4.903 | 4.903 | 4.856 | 4.867 | 1,712,659 | -0.02(-0.42%) |
May 09, 2018 | 4.887 | 4.906 | 4.867 | 4.887 | 1,294,579 | +0.03(+0.64%) |
May 08, 2018 | 4.851 | 4.872 | 4.831 | 4.856 | 2,120,498 | +0.01(+0.21%) |
May 07, 2018 | 4.733 | 4.846 | 4.733 | 4.846 | 3,807,108 | +0.12(+2.51%) |
May 04, 2018 | 4.542 | 4.738 | 4.516 | 4.727 | 3,870,139 | +0.20(+4.33%) |
May 03, 2018 | 4.526 | 4.531 | 4.490 | 4.531 | 1,036,931 | +0.01(+0.11%) |
May 02, 2018 | 4.500 | 4.531 | 4.490 | 4.526 | 735,016 | +0.02(+0.46%) |