Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.760 | 5.900 | 5.710 | 5.900 | 310,102 | +0.14(+2.43%) |
Jul 30, 2018 | 5.730 | 5.810 | 5.630 | 5.760 | 487,037 | +0.02(+0.35%) |
Jul 27, 2018 | 5.850 | 5.850 | 5.670 | 5.740 | 411,500 | -0.12(-2.05%) |
Jul 26, 2018 | 5.850 | 5.890 | 5.720 | 5.860 | 323,241 | -0.01(-0.17%) |
Jul 25, 2018 | 5.840 | 6.050 | 5.795 | 5.870 | 492,788 | +0.03(+0.51%) |
Jul 24, 2018 | 5.950 | 6.020 | 5.750 | 5.840 | 386,560 | -0.06(-1.02%) |
Jul 23, 2018 | 5.960 | 5.960 | 5.800 | 5.900 | 408,561 | -0.04(-0.67%) |
Jul 20, 2018 | 6.050 | 6.110 | 5.940 | 5.940 | 321,676 | -0.12(-1.98%) |
Jul 19, 2018 | 6.180 | 6.240 | 6.050 | 6.060 | 532,676 | -0.12(-1.94%) |
Jul 18, 2018 | 6.330 | 6.330 | 5.960 | 6.180 | 581,282 | -0.18(-2.83%) |
Jul 17, 2018 | 6.460 | 6.690 | 6.225 | 6.360 | 842,535 | +0.16(+2.58%) |
Jul 16, 2018 | 6.160 | 6.220 | 5.990 | 6.200 | 384,821 | +0.01(+0.16%) |
Jul 13, 2018 | 6.050 | 6.215 | 5.970 | 6.190 | 508,010 | +0.12(+1.98%) |
Jul 12, 2018 | 6.100 | 6.150 | 5.900 | 6.070 | 620,369 | +0.01(+0.17%) |
Jul 11, 2018 | 6.350 | 6.590 | 6.000 | 6.060 | 1,294,597 | -0.08(-1.30%) |
Jul 10, 2018 | 6.190 | 6.690 | 6.120 | 6.140 | 911,432 | +0.00(+0.00%) |
Jul 09, 2018 | 5.990 | 6.150 | 5.950 | 6.140 | 453,553 | +0.16(+2.68%) |
Jul 06, 2018 | 5.830 | 6.050 | 5.770 | 5.980 | 662,945 | +0.17(+2.93%) |
Jul 05, 2018 | 5.810 | 5.920 | 5.750 | 5.810 | 752,233 | +0.04(+0.69%) |
Jul 03, 2018 | 5.770 | 5.770 | 5.770 | 0 | +0.10(+1.76%) | |
Jul 02, 2018 | 5.730 | 5.730 | 5.520 | 5.670 | 449,644 | -0.06(-1.05%) |
Jun 29, 2018 | 5.820 | 5.820 | 5.680 | 5.730 | 1,052,680 | -0.08(-1.38%) |
Jun 28, 2018 | 5.750 | 5.850 | 5.590 | 5.810 | 688,301 | +0.04(+0.69%) |
Jun 27, 2018 | 5.770 | 5.965 | 5.705 | 5.770 | 951,299 | +0.00(+0.00%) |
Jun 26, 2018 | 5.670 | 5.870 | 5.550 | 5.770 | 875,148 | +0.11(+1.94%) |
Jun 25, 2018 | 5.540 | 5.715 | 5.450 | 5.660 | 877,104 | +0.07(+1.25%) |
Jun 22, 2018 | 5.770 | 5.770 | 5.340 | 5.590 | 1,488,510 | -0.18(-3.12%) |
Jun 21, 2018 | 5.850 | 6.090 | 5.650 | 5.770 | 830,980 | -0.32(-5.25%) |
Jun 20, 2018 | 5.990 | 6.170 | 5.950 | 6.090 | 971,849 | +0.12(+2.01%) |
Jun 19, 2018 | 5.770 | 5.980 | 5.750 | 5.970 | 570,730 | +0.20(+3.47%) |
Jun 18, 2018 | 5.710 | 5.870 | 5.670 | 5.770 | 595,080 | +0.04(+0.70%) |
Jun 15, 2018 | 5.770 | 5.670 | 5.730 | 2,225,958 | +0.06(+1.06%) | |
Jun 14, 2018 | 5.730 | 5.745 | 5.590 | 5.670 | 607,445 | -0.01(-0.18%) |
Jun 13, 2018 | 5.760 | 5.870 | 5.650 | 5.680 | 521,611 | -0.06(-1.05%) |
Jun 12, 2018 | 5.930 | 5.960 | 5.710 | 5.740 | 656,933 | -0.23(-3.85%) |
Jun 11, 2018 | 5.760 | 6.050 | 5.760 | 5.970 | 627,442 | +0.21(+3.65%) |
Jun 08, 2018 | 6.140 | 6.240 | 5.735 | 5.760 | 959,946 | -0.38(-6.19%) |
Jun 07, 2018 | 6.180 | 6.370 | 6.090 | 6.140 | 737,270 | -0.01(-0.16%) |
Jun 06, 2018 | 6.160 | 6.460 | 6.000 | 6.150 | 939,038 | -0.04(-0.65%) |
Jun 05, 2018 | 6.160 | 6.360 | 6.110 | 6.190 | 744,031 | +0.03(+0.49%) |
Jun 04, 2018 | 6.290 | 6.340 | 5.950 | 6.160 | 838,605 | -0.08(-1.28%) |
Jun 01, 2018 | 6.460 | 6.517 | 6.230 | 6.240 | 726,313 | -0.19(-2.95%) |
May 31, 2018 | 6.530 | 6.670 | 6.380 | 6.430 | 1,126,207 | -0.09(-1.38%) |
May 30, 2018 | 6.310 | 6.620 | 6.300 | 6.520 | 894,499 | +0.23(+3.66%) |
May 29, 2018 | 6.110 | 6.310 | 5.925 | 6.290 | 716,717 | +0.21(+3.45%) |
May 25, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.13(+2.18%) | |
May 24, 2018 | 5.890 | 5.950 | 5.780 | 5.950 | 577,552 | +0.02(+0.34%) |
May 23, 2018 | 5.840 | 5.960 | 5.810 | 5.930 | 442,587 | +0.06(+1.02%) |
May 22, 2018 | 5.860 | 5.970 | 5.840 | 5.870 | 680,688 | +0.07(+1.21%) |
May 21, 2018 | 5.900 | 5.950 | 5.790 | 5.800 | 719,821 | -0.08(-1.36%) |
May 18, 2018 | 5.830 | 6.000 | 5.741 | 5.880 | 708,811 | -0.02(-0.34%) |
May 17, 2018 | 6.010 | 6.150 | 5.890 | 5.900 | 1,425,951 | -0.08(-1.34%) |
May 16, 2018 | 5.900 | 6.020 | 5.810 | 5.980 | 853,832 | +0.07(+1.18%) |
May 15, 2018 | 5.950 | 6.010 | 5.760 | 5.910 | 1,074,358 | -0.10(-1.66%) |
May 14, 2018 | 5.530 | 6.070 | 5.500 | 6.010 | 1,467,548 | +0.51(+9.27%) |
May 11, 2018 | 5.180 | 5.520 | 5.120 | 5.500 | 675,058 | +0.29(+5.57%) |
May 10, 2018 | 5.360 | 5.530 | 5.185 | 5.210 | 964,890 | -0.12(-2.25%) |
May 09, 2018 | 5.000 | 5.340 | 4.910 | 5.330 | 687,368 | +0.30(+5.96%) |
May 08, 2018 | 5.180 | 5.330 | 5.010 | 5.030 | 990,572 | -0.53(-9.53%) |
May 07, 2018 | 5.350 | 5.600 | 5.350 | 5.560 | 999,790 | +0.24(+4.51%) |
May 04, 2018 | 5.150 | 5.390 | 5.090 | 5.320 | 852,607 | +0.14(+2.70%) |
May 03, 2018 | 5.200 | 5.251 | 5.030 | 5.180 | 476,329 | +0.01(+0.19%) |
May 02, 2018 | 4.900 | 5.210 | 4.840 | 5.170 | 639,553 | +0.29(+5.94%) |