Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.528 | 5.528 | 5.475 | 5.528 | 271,495 | +0.01(+0.11%) |
Jul 30, 2018 | 5.499 | 5.528 | 5.481 | 5.522 | 174,549 | +0.05(+0.86%) |
Jul 27, 2018 | 5.493 | 5.510 | 5.463 | 5.475 | 143,932 | -0.01(-0.22%) |
Jul 26, 2018 | 5.475 | 5.510 | 5.469 | 5.487 | 127,668 | +0.01(+0.11%) |
Jul 25, 2018 | 5.439 | 5.481 | 5.439 | 5.481 | 136,599 | +0.04(+0.76%) |
Jul 24, 2018 | 5.428 | 5.457 | 5.422 | 5.439 | 153,106 | +0.02(+0.44%) |
Jul 23, 2018 | 5.469 | 5.469 | 5.404 | 5.416 | 129,683 | -0.03(-0.54%) |
Jul 20, 2018 | 5.451 | 5.464 | 5.445 | 5.445 | 107,692 | +0.00(+0.00%) |
Jul 19, 2018 | 5.475 | 5.510 | 5.445 | 5.445 | 215,305 | -0.03(-0.54%) |
Jul 18, 2018 | 5.434 | 5.487 | 5.429 | 5.475 | 268,015 | +0.05(+0.86%) |
Jul 17, 2018 | 5.399 | 5.446 | 5.387 | 5.428 | 223,412 | +0.02(+0.43%) |
Jul 16, 2018 | 5.375 | 5.416 | 5.369 | 5.405 | 229,997 | +0.04(+0.66%) |
Jul 13, 2018 | 5.346 | 5.393 | 5.340 | 5.369 | 142,708 | +0.02(+0.33%) |
Jul 12, 2018 | 5.381 | 5.381 | 5.340 | 5.352 | 173,389 | +0.00(+0.00%) |
Jul 11, 2018 | 5.340 | 5.386 | 5.340 | 5.352 | 104,227 | -0.02(-0.33%) |
Jul 10, 2018 | 5.352 | 5.399 | 5.352 | 5.369 | 238,437 | +0.02(+0.38%) |
Jul 09, 2018 | 5.328 | 5.355 | 5.317 | 5.349 | 105,149 | +0.03(+0.61%) |
Jul 06, 2018 | 5.305 | 5.358 | 5.305 | 5.317 | 80,315 | +0.01(+0.11%) |
Jul 05, 2018 | 5.340 | 5.363 | 5.293 | 5.311 | 161,530 | -0.05(-0.88%) |
Jul 03, 2018 | 5.358 | 5.358 | 5.358 | 0 | +0.04(+0.66%) | |
Jul 02, 2018 | 5.311 | 5.340 | 5.293 | 5.322 | 235,487 | +0.04(+0.78%) |
Jun 29, 2018 | 5.399 | 5.399 | 5.275 | 5.281 | 139,139 | +0.03(+0.56%) |
Jun 28, 2018 | 5.293 | 5.331 | 5.252 | 5.252 | 191,942 | -0.04(-0.67%) |
Jun 27, 2018 | 5.322 | 5.340 | 5.287 | 5.287 | 124,861 | -0.04(-0.77%) |
Jun 26, 2018 | 5.311 | 5.340 | 5.287 | 5.328 | 105,560 | +0.04(+0.78%) |
Jun 25, 2018 | 5.322 | 5.340 | 5.281 | 5.287 | 275,469 | -0.04(-0.77%) |
Jun 22, 2018 | 5.311 | 5.358 | 5.311 | 5.328 | 207,069 | +0.00(+0.00%) |
Jun 21, 2018 | 5.346 | 5.375 | 5.328 | 5.328 | 150,273 | -0.02(-0.33%) |
Jun 20, 2018 | 5.375 | 5.381 | 5.340 | 5.346 | 183,943 | -0.02(-0.44%) |
Jun 19, 2018 | 5.405 | 5.416 | 5.369 | 5.369 | 317,157 | -0.01(-0.11%) |
Jun 18, 2018 | 5.364 | 5.393 | 5.364 | 5.375 | 234,498 | +0.00(+0.00%) |
Jun 15, 2018 | 5.387 | 5.369 | 5.375 | 191,114 | +0.01(+0.11%) | |
Jun 14, 2018 | 5.369 | 5.387 | 5.346 | 5.369 | 135,860 | +0.02(+0.44%) |
Jun 13, 2018 | 5.381 | 5.381 | 5.329 | 5.346 | 128,796 | -0.01(-0.22%) |
Jun 12, 2018 | 5.381 | 5.382 | 5.329 | 5.358 | 207,609 | +0.01(+0.11%) |
Jun 11, 2018 | 5.381 | 5.401 | 5.340 | 5.352 | 158,350 | +0.00(+0.00%) |
Jun 08, 2018 | 5.340 | 5.387 | 5.340 | 5.352 | 214,304 | +0.01(+0.22%) |
Jun 07, 2018 | 5.329 | 5.352 | 5.317 | 5.340 | 131,866 | +0.02(+0.44%) |
Jun 06, 2018 | 5.305 | 5.334 | 5.299 | 5.317 | 68,519 | +0.02(+0.33%) |
Jun 05, 2018 | 5.352 | 5.358 | 5.282 | 5.299 | 116,465 | -0.06(-1.09%) |
Jun 04, 2018 | 5.323 | 5.358 | 5.288 | 5.358 | 179,828 | +0.05(+0.99%) |
Jun 01, 2018 | 5.323 | 5.334 | 5.276 | 5.305 | 303,891 | +0.01(+0.22%) |
May 31, 2018 | 5.305 | 5.320 | 5.270 | 5.294 | 205,823 | -0.01(-0.11%) |
May 30, 2018 | 5.317 | 5.334 | 5.282 | 5.299 | 162,539 | -0.01(-0.22%) |
May 29, 2018 | 5.311 | 5.334 | 5.276 | 5.311 | 147,313 | +0.01(+0.22%) |
May 25, 2018 | 5.299 | 5.299 | 5.299 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 5.282 | 5.299 | 5.279 | 5.294 | 130,307 | +0.00(+0.00%) |
May 23, 2018 | 5.288 | 5.311 | 5.288 | 5.294 | 84,684 | -0.02(-0.33%) |
May 22, 2018 | 5.323 | 5.323 | 5.247 | 5.311 | 157,943 | +0.01(+0.11%) |
May 21, 2018 | 5.323 | 5.334 | 5.276 | 5.305 | 244,051 | +0.01(+0.11%) |
May 18, 2018 | 5.369 | 5.369 | 5.236 | 5.299 | 277,524 | -0.01(-0.11%) |
May 17, 2018 | 5.265 | 5.334 | 5.265 | 5.305 | 159,239 | +0.05(+0.99%) |
May 16, 2018 | 5.305 | 5.323 | 5.247 | 5.253 | 218,637 | -0.05(-0.87%) |
May 15, 2018 | 5.242 | 5.299 | 5.213 | 5.299 | 227,500 | +0.05(+0.88%) |
May 14, 2018 | 5.242 | 5.340 | 5.213 | 5.253 | 319,212 | +0.07(+1.34%) |
May 11, 2018 | 5.184 | 5.207 | 5.172 | 5.184 | 130,067 | -0.01(-0.22%) |
May 10, 2018 | 5.213 | 5.247 | 5.184 | 5.195 | 249,344 | -0.01(-0.22%) |
May 09, 2018 | 5.172 | 5.224 | 5.155 | 5.207 | 150,374 | +0.05(+0.90%) |
May 08, 2018 | 5.126 | 5.167 | 5.115 | 5.161 | 162,866 | +0.05(+0.90%) |
May 07, 2018 | 5.126 | 5.137 | 5.089 | 5.115 | 106,614 | +0.01(+0.11%) |
May 04, 2018 | 5.068 | 5.126 | 5.068 | 5.109 | 139,506 | +0.04(+0.80%) |
May 03, 2018 | 5.057 | 5.099 | 5.028 | 5.068 | 170,471 | +0.06(+1.27%) |
May 02, 2018 | 5.028 | 5.057 | 4.999 | 5.005 | 200,210 | -0.04(-0.80%) |