Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.565 | 5.630 | 5.540 | 5.575 | 125,648 | +0.01(+0.27%) |
Jul 30, 2018 | 5.515 | 5.590 | 5.515 | 5.560 | 186,472 | +0.04(+0.72%) |
Jul 27, 2018 | 5.515 | 5.565 | 5.491 | 5.520 | 132,587 | +0.00(+0.09%) |
Jul 26, 2018 | 5.486 | 5.570 | 5.486 | 5.515 | 159,920 | -0.00(-0.09%) |
Jul 25, 2018 | 5.510 | 5.535 | 5.494 | 5.520 | 103,818 | +0.03(+0.54%) |
Jul 24, 2018 | 5.520 | 5.520 | 5.466 | 5.491 | 123,774 | -0.03(-0.54%) |
Jul 23, 2018 | 5.515 | 5.555 | 5.515 | 5.520 | 75,341 | +0.00(+0.09%) |
Jul 20, 2018 | 5.471 | 5.520 | 5.454 | 5.515 | 84,737 | +0.01(+0.27%) |
Jul 19, 2018 | 5.491 | 5.560 | 5.481 | 5.501 | 136,498 | +0.03(+0.64%) |
Jul 18, 2018 | 5.501 | 5.513 | 5.441 | 5.466 | 117,380 | -0.03(-0.63%) |
Jul 17, 2018 | 5.515 | 5.515 | 5.453 | 5.501 | 153,006 | +0.01(+0.27%) |
Jul 16, 2018 | 5.530 | 5.530 | 5.436 | 5.486 | 127,527 | -0.01(-0.18%) |
Jul 13, 2018 | 5.481 | 5.520 | 5.476 | 5.496 | 97,423 | +0.01(+0.18%) |
Jul 12, 2018 | 5.530 | 5.530 | 5.471 | 5.486 | 226,250 | -0.02(-0.45%) |
Jul 11, 2018 | 5.481 | 5.545 | 5.481 | 5.510 | 96,481 | +0.01(+0.18%) |
Jul 10, 2018 | 5.575 | 5.575 | 5.501 | 5.501 | 126,844 | -0.06(-1.07%) |
Jul 09, 2018 | 5.585 | 5.585 | 5.545 | 5.560 | 201,989 | -0.01(-0.18%) |
Jul 06, 2018 | 5.555 | 5.595 | 5.540 | 5.570 | 186,627 | +0.04(+0.72%) |
Jul 05, 2018 | 5.520 | 5.550 | 5.486 | 5.530 | 129,986 | +0.02(+0.36%) |
Jul 03, 2018 | 5.510 | 5.510 | 5.510 | 0 | +0.10(+1.93%) | |
Jul 02, 2018 | 5.416 | 5.421 | 5.351 | 5.406 | 360,616 | -0.02(-0.37%) |
Jun 29, 2018 | 5.491 | 5.491 | 5.421 | 5.426 | 161,003 | -0.06(-1.18%) |
Jun 28, 2018 | 5.466 | 5.501 | 5.426 | 5.491 | 351,096 | +0.02(+0.36%) |
Jun 27, 2018 | 5.572 | 5.581 | 5.451 | 5.471 | 390,665 | -0.10(-1.82%) |
Jun 26, 2018 | 5.601 | 5.630 | 5.567 | 5.572 | 401,857 | -0.03(-0.52%) |
Jun 25, 2018 | 5.577 | 5.620 | 5.548 | 5.601 | 234,881 | +0.03(+0.52%) |
Jun 22, 2018 | 5.644 | 5.658 | 5.548 | 5.572 | 2,008,539 | -0.06(-1.11%) |
Jun 21, 2018 | 5.610 | 5.663 | 5.562 | 5.634 | 324,294 | +0.03(+0.52%) |
Jun 20, 2018 | 5.605 | 5.615 | 5.538 | 5.605 | 312,419 | +0.00(+0.09%) |
Jun 19, 2018 | 5.538 | 5.639 | 5.538 | 5.601 | 269,353 | +0.05(+0.95%) |
Jun 18, 2018 | 5.490 | 5.572 | 5.490 | 5.548 | 217,045 | +0.04(+0.79%) |
Jun 15, 2018 | 5.528 | 5.528 | 5.504 | 253,399 | -0.02(-0.44%) | |
Jun 14, 2018 | 5.432 | 5.553 | 5.432 | 5.528 | 212,656 | +0.11(+2.04%) |
Jun 13, 2018 | 5.466 | 5.495 | 5.345 | 5.418 | 250,885 | -0.06(-1.14%) |
Jun 12, 2018 | 5.500 | 5.500 | 5.456 | 5.480 | 154,299 | -0.02(-0.44%) |
Jun 11, 2018 | 5.475 | 5.538 | 5.461 | 5.504 | 132,088 | +0.04(+0.70%) |
Jun 08, 2018 | 5.442 | 5.495 | 5.442 | 5.466 | 134,684 | +0.00(+0.00%) |
Jun 07, 2018 | 5.461 | 5.500 | 5.447 | 5.466 | 140,907 | +0.02(+0.44%) |
Jun 06, 2018 | 5.432 | 5.442 | 162,792 | -0.03(-0.53%) | ||
Jun 05, 2018 | 5.500 | 5.538 | 5.471 | 5.471 | 169,160 | -0.05(-0.96%) |
Jun 04, 2018 | 5.509 | 5.553 | 5.504 | 5.524 | 206,306 | +0.04(+0.70%) |
Jun 01, 2018 | 5.577 | 5.577 | 5.475 | 5.485 | 235,010 | -0.08(-1.47%) |
May 31, 2018 | 5.644 | 5.644 | 5.533 | 5.567 | 230,454 | -0.08(-1.37%) |
May 30, 2018 | 5.610 | 5.644 | 5.567 | 5.644 | 332,032 | +0.07(+1.30%) |
May 29, 2018 | 5.543 | 5.622 | 5.543 | 5.572 | 217,045 | +0.01(+0.17%) |
May 25, 2018 | 5.562 | 5.562 | 5.562 | 0 | +0.06(+1.14%) | |
May 24, 2018 | 5.509 | 5.524 | 5.442 | 5.500 | 253,617 | -0.01(-0.17%) |
May 23, 2018 | 5.466 | 5.548 | 5.456 | 5.509 | 262,879 | +0.06(+1.06%) |
May 22, 2018 | 5.451 | 5.466 | 5.413 | 5.451 | 206,214 | +0.01(+0.27%) |
May 21, 2018 | 5.403 | 5.451 | 5.379 | 5.437 | 219,143 | +0.07(+1.35%) |
May 18, 2018 | 5.384 | 5.403 | 5.345 | 5.365 | 173,644 | +0.00(+0.00%) |
May 17, 2018 | 5.365 | 5.398 | 5.317 | 5.365 | 239,283 | -0.02(-0.45%) |
May 16, 2018 | 5.413 | 5.418 | 5.374 | 5.389 | 342,265 | -0.01(-0.27%) |
May 15, 2018 | 5.394 | 5.427 | 5.389 | 5.403 | 213,542 | -0.02(-0.36%) |
May 14, 2018 | 5.418 | 5.437 | 5.389 | 5.422 | 297,819 | +0.03(+0.54%) |
May 11, 2018 | 5.254 | 5.408 | 5.254 | 5.394 | 791,553 | +0.16(+3.04%) |
May 10, 2018 | 5.225 | 5.297 | 5.201 | 5.235 | 408,645 | +0.02(+0.46%) |
May 09, 2018 | 5.297 | 5.302 | 5.177 | 5.211 | 356,308 | -0.05(-1.01%) |
May 08, 2018 | 5.379 | 5.394 | 5.254 | 5.264 | 324,022 | -0.13(-2.50%) |
May 07, 2018 | 5.389 | 5.427 | 5.374 | 5.398 | 254,759 | -0.06(-1.06%) |
May 04, 2018 | 5.297 | 5.522 | 5.297 | 5.456 | 414,593 | +0.03(+0.53%) |
May 03, 2018 | 5.456 | 5.456 | 5.357 | 5.427 | 183,916 | -0.01(-0.27%) |
May 02, 2018 | 5.471 | 5.475 | 5.418 | 5.442 | 149,583 | -0.02(-0.35%) |