Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.660 | 5.680 | 5.590 | 5.628 | 1,621 | +0.08(+1.41%) |
Jul 30, 2018 | 5.560 | 5.578 | 5.550 | 5.550 | 3,365 | -0.11(-1.94%) |
Jul 27, 2018 | 5.680 | 5.680 | 5.570 | 5.660 | 3,400 | -0.01(-0.18%) |
Jul 26, 2018 | 5.600 | 5.682 | 5.600 | 5.670 | 2,286 | +0.00(+0.00%) |
Jul 25, 2018 | 5.770 | 5.790 | 5.665 | 5.670 | 5,293 | -0.05(-0.87%) |
Jul 24, 2018 | 5.650 | 5.752 | 5.650 | 5.720 | 6,781 | -0.07(-1.21%) |
Jul 23, 2018 | 5.660 | 5.860 | 5.660 | 5.790 | 13,721 | +0.19(+3.39%) |
Jul 20, 2018 | 5.750 | 5.750 | 5.590 | 5.600 | 2,539 | -0.04(-0.74%) |
Jul 19, 2018 | 5.520 | 5.700 | 5.520 | 5.642 | 9,308 | -0.02(-0.32%) |
Jul 18, 2018 | 5.710 | 5.760 | 5.650 | 5.660 | 4,137 | -0.02(-0.35%) |
Jul 17, 2018 | 5.730 | 5.830 | 5.680 | 5.680 | 2,429 | +0.04(+0.71%) |
Jul 16, 2018 | 5.590 | 5.700 | 5.590 | 5.640 | 7,247 | +0.05(+0.89%) |
Jul 13, 2018 | 5.610 | 5.610 | 5.571 | 5.590 | 4,739 | +0.03(+0.54%) |
Jul 12, 2018 | 5.500 | 5.580 | 5.500 | 5.560 | 14,018 | +0.13(+2.39%) |
Jul 11, 2018 | 5.430 | 5.511 | 5.430 | 5.430 | 10,815 | -0.03(-0.55%) |
Jul 10, 2018 | 5.550 | 5.570 | 5.460 | 5.460 | 7,325 | -0.11(-1.97%) |
Jul 09, 2018 | 5.620 | 5.620 | 5.591 | 5.570 | 5,836 | -0.12(-2.11%) |
Jul 06, 2018 | 5.630 | 5.690 | 5.605 | 5.690 | 1,843 | +0.06(+1.07%) |
Jul 05, 2018 | 5.460 | 5.650 | 5.460 | 5.630 | 7,216 | +0.14(+2.53%) |
Jul 03, 2018 | 5.491 | 5.491 | 5.491 | 0 | -0.02(-0.34%) | |
Jul 02, 2018 | 5.550 | 5.590 | 5.488 | 5.510 | 6,065 | -0.19(-3.33%) |
Jun 29, 2018 | 5.723 | 5.755 | 5.700 | 5.700 | 3,487 | -0.04(-0.70%) |
Jun 28, 2018 | 5.740 | 5.750 | 5.699 | 5.740 | 15,005 | -0.02(-0.35%) |
Jun 27, 2018 | 5.800 | 5.810 | 5.680 | 5.760 | 7,286 | -0.03(-0.52%) |
Jun 26, 2018 | 5.820 | 5.820 | 5.777 | 5.790 | 8,631 | -0.01(-0.17%) |
Jun 25, 2018 | 5.760 | 5.840 | 5.750 | 5.800 | 8,196 | +0.26(+4.69%) |
Jun 22, 2018 | 5.590 | 5.590 | 5.540 | 5.540 | 8,413 | +0.03(+0.54%) |
Jun 21, 2018 | 5.720 | 5.720 | 5.490 | 5.510 | 67,865 | -0.38(-6.45%) |
Jun 20, 2018 | 5.981 | 6.000 | 5.800 | 5.890 | 14,875 | -0.18(-2.97%) |
Jun 19, 2018 | 6.050 | 6.100 | 5.908 | 6.070 | 14,643 | +0.06(+1.00%) |
Jun 18, 2018 | 6.180 | 6.190 | 5.912 | 6.010 | 34,746 | -0.27(-4.30%) |
Jun 15, 2018 | 6.380 | 6.320 | 6.280 | 6,416 | -0.04(-0.63%) | |
Jun 14, 2018 | 6.410 | 6.457 | 6.241 | 6.320 | 7,797 | -0.17(-2.55%) |
Jun 13, 2018 | 6.490 | 6.510 | 6.450 | 6.485 | 4,177 | -0.01(-0.23%) |
Jun 12, 2018 | 6.650 | 6.650 | 6.486 | 6.500 | 9,057 | -0.28(-4.13%) |
Jun 11, 2018 | 6.600 | 6.780 | 6.600 | 6.780 | 4,309 | +0.03(+0.44%) |
Jun 08, 2018 | 6.740 | 6.770 | 6.740 | 6.750 | 3,921 | +0.00(+0.00%) |
Jun 07, 2018 | 6.733 | 6.790 | 6.720 | 6.750 | 4,277 | -0.08(-1.17%) |
Jun 06, 2018 | 6.830 | 8,942 | -0.05(-0.73%) | |||
Jun 05, 2018 | 6.880 | 6.880 | 6.880 | 6.880 | 182 | -0.06(-0.86%) |
Jun 04, 2018 | 6.940 | 6.979 | 6.902 | 6.939 | 3,271 | -0.02(-0.27%) |
Jun 01, 2018 | 6.920 | 6.958 | 6.860 | 6.958 | 7,509 | +0.07(+0.96%) |
May 31, 2018 | 6.860 | 6.960 | 6.840 | 6.892 | 5,309 | +0.16(+2.41%) |
May 30, 2018 | 6.810 | 6.810 | 6.730 | 6.730 | 4,609 | -0.29(-4.13%) |
May 29, 2018 | 6.880 | 7.049 | 6.880 | 7.020 | 5,773 | +0.15(+2.18%) |
May 25, 2018 | 6.870 | 6.870 | 6.870 | 0 | -0.09(-1.29%) | |
May 24, 2018 | 6.900 | 6.965 | 6.850 | 6.960 | 5,151 | +0.18(+2.65%) |
May 23, 2018 | 6.870 | 6.870 | 6.780 | 6.780 | 3,636 | -0.24(-3.42%) |
May 22, 2018 | 6.970 | 7.100 | 6.941 | 7.020 | 6,768 | +0.13(+1.89%) |
May 21, 2018 | 6.910 | 6.950 | 6.803 | 6.890 | 7,903 | +0.19(+2.84%) |
May 18, 2018 | 6.780 | 6.800 | 6.500 | 6.700 | 10,677 | -0.08(-1.18%) |
May 17, 2018 | 6.740 | 6.780 | 6.740 | 6.780 | 1,658 | +0.08(+1.19%) |
May 16, 2018 | 6.750 | 6.810 | 6.660 | 6.700 | 4,264 | -0.20(-2.90%) |
May 15, 2018 | 6.920 | 6.920 | 6.850 | 6.900 | 2,162 | -0.10(-1.43%) |
May 14, 2018 | 7.110 | 7.110 | 7.000 | 7.000 | 6,506 | -0.40(-5.41%) |
May 11, 2018 | 7.400 | 7.400 | 7.295 | 7.400 | 5,198 | +0.00(+0.00%) |
May 10, 2018 | 6.960 | 7.400 | 6.960 | 7.400 | 10,345 | +0.53(+7.71%) |
May 09, 2018 | 6.940 | 6.940 | 6.804 | 6.870 | 3,858 | -0.01(-0.15%) |
May 08, 2018 | 6.960 | 6.960 | 6.880 | 6.880 | 3,751 | -0.24(-3.43%) |
May 07, 2018 | 7.190 | 7.210 | 7.050 | 7.124 | 6,170 | -0.16(-2.14%) |
May 04, 2018 | 7.140 | 7.280 | 7.139 | 7.280 | 3,546 | +0.08(+1.11%) |
May 03, 2018 | 7.030 | 7.200 | 6.960 | 7.200 | 6,162 | +0.28(+4.04%) |
May 02, 2018 | 6.890 | 7.010 | 6.860 | 6.920 | 11,435 | +0.42(+6.46%) |