Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.550 | 5.610 | 5.550 | 5.580 | 30,306 | +0.03(+0.54%) |
Jul 30, 2018 | 5.530 | 5.550 | 5.500 | 5.550 | 18,534 | +0.08(+1.46%) |
Jul 27, 2018 | 5.340 | 5.480 | 5.320 | 5.470 | 19,800 | +0.09(+1.67%) |
Jul 26, 2018 | 5.300 | 5.390 | 5.275 | 5.380 | 13,737 | +0.08(+1.51%) |
Jul 25, 2018 | 5.260 | 5.330 | 5.220 | 5.300 | 7,285 | +0.07(+1.34%) |
Jul 24, 2018 | 5.220 | 5.300 | 5.220 | 5.230 | 20,258 | -0.01(-0.19%) |
Jul 23, 2018 | 5.250 | 5.409 | 5.220 | 5.240 | 18,042 | -0.03(-0.57%) |
Jul 20, 2018 | 5.450 | 5.538 | 5.260 | 5.270 | 30,371 | -0.15(-2.77%) |
Jul 19, 2018 | 5.330 | 5.480 | 5.326 | 5.420 | 37,894 | +0.16(+3.04%) |
Jul 18, 2018 | 5.340 | 5.350 | 5.260 | 5.260 | 6,022 | -0.03(-0.57%) |
Jul 17, 2018 | 5.320 | 5.350 | 5.240 | 5.290 | 8,348 | -0.03(-0.56%) |
Jul 16, 2018 | 5.160 | 5.391 | 5.160 | 5.320 | 11,203 | +0.16(+3.10%) |
Jul 13, 2018 | 5.150 | 5.270 | 5.070 | 5.160 | 38,797 | +0.08(+1.67%) |
Jul 12, 2018 | 5.140 | 5.140 | 5.020 | 5.075 | 27,518 | +0.04(+0.69%) |
Jul 11, 2018 | 5.200 | 5.200 | 5.020 | 5.040 | 18,450 | -0.12(-2.33%) |
Jul 10, 2018 | 5.110 | 5.219 | 5.100 | 5.160 | 11,452 | +0.00(+0.00%) |
Jul 09, 2018 | 5.100 | 5.110 | 5.160 | 9,681 | +0.06(+1.18%) | |
Jul 06, 2018 | 5.190 | 5.238 | 5.100 | 5.100 | 10,338 | -0.04(-0.78%) |
Jul 05, 2018 | 5.370 | 5.370 | 5.080 | 5.140 | 13,228 | -0.14(-2.65%) |
Jul 03, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.02(-0.38%) | |
Jul 02, 2018 | 5.530 | 5.629 | 5.240 | 5.300 | 25,747 | -0.25(-4.50%) |
Jun 29, 2018 | 5.440 | 5.550 | 5.440 | 5.550 | 27,138 | +0.10(+1.83%) |
Jun 28, 2018 | 5.400 | 5.450 | 5.350 | 5.450 | 11,897 | +0.01(+0.18%) |
Jun 27, 2018 | 5.390 | 5.460 | 5.370 | 5.440 | 14,271 | +0.09(+1.68%) |
Jun 26, 2018 | 5.330 | 5.700 | 5.310 | 5.350 | 27,404 | +0.02(+0.38%) |
Jun 25, 2018 | 5.120 | 5.340 | 5.063 | 5.330 | 25,718 | +0.24(+4.72%) |
Jun 22, 2018 | 5.200 | 5.200 | 5.090 | 5.090 | 31,001 | -0.03(-0.59%) |
Jun 21, 2018 | 5.140 | 5.150 | 5.000 | 5.120 | 11,702 | -0.04(-0.78%) |
Jun 20, 2018 | 5.160 | 5.190 | 5.060 | 5.160 | 11,910 | +0.04(+0.78%) |
Jun 19, 2018 | 5.030 | 5.200 | 5.000 | 5.120 | 10,053 | +0.10(+1.99%) |
Jun 18, 2018 | 5.350 | 5.380 | 4.971 | 5.020 | 35,538 | -0.44(-8.06%) |
Jun 15, 2018 | 5.420 | 5.400 | 5.460 | 6,101 | +0.04(+0.74%) | |
Jun 14, 2018 | 5.350 | 5.550 | 5.350 | 5.420 | 7,034 | -0.14(-2.52%) |
Jun 13, 2018 | 5.550 | 5.640 | 5.510 | 5.560 | 6,020 | +0.05(+0.91%) |
Jun 12, 2018 | 5.500 | 5.660 | 5.500 | 5.510 | 19,407 | -0.01(-0.10%) |
Jun 11, 2018 | 5.550 | 5.610 | 5.385 | 5.516 | 6,648 | +0.01(+0.10%) |
Jun 08, 2018 | 5.540 | 5.670 | 5.450 | 5.510 | 5,244 | -0.05(-0.90%) |
Jun 07, 2018 | 5.530 | 5.690 | 5.477 | 5.560 | 33,297 | +0.10(+1.83%) |
Jun 06, 2018 | 5.400 | 5.500 | 5.310 | 5.460 | 12,151 | +0.06(+1.11%) |
Jun 05, 2018 | 5.330 | 5.523 | 5.330 | 5.400 | 10,473 | +0.06(+1.12%) |
Jun 04, 2018 | 5.500 | 5.620 | 5.340 | 5.340 | 11,905 | -0.20(-3.61%) |
Jun 01, 2018 | 5.590 | 5.590 | 5.397 | 5.540 | 27,669 | -0.01(-0.18%) |
May 31, 2018 | 5.610 | 5.680 | 5.510 | 5.550 | 10,630 | -0.05(-0.89%) |
May 30, 2018 | 5.564 | 5.690 | 5.530 | 5.600 | 26,887 | +0.00(+0.00%) |
May 29, 2018 | 5.630 | 5.640 | 5.486 | 5.600 | 47,910 | -0.02(-0.36%) |
May 25, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.01(-0.18%) | |
May 24, 2018 | 5.630 | 5.630 | 5.555 | 5.630 | 25,054 | +0.03(+0.54%) |
May 23, 2018 | 5.527 | 5.700 | 5.360 | 5.600 | 58,898 | -0.01(-0.18%) |
May 22, 2018 | 5.620 | 5.720 | 5.540 | 5.610 | 31,568 | -0.02(-0.36%) |
May 21, 2018 | 5.680 | 5.750 | 5.570 | 5.630 | 116,725 | -0.06(-1.05%) |
May 18, 2018 | 5.670 | 5.690 | 5.531 | 5.690 | 77,075 | +0.01(+0.18%) |
May 17, 2018 | 5.640 | 5.730 | 5.600 | 5.680 | 29,020 | +0.05(+0.89%) |
May 16, 2018 | 5.590 | 5.700 | 5.560 | 5.630 | 104,509 | +0.06(+1.08%) |
May 15, 2018 | 5.490 | 5.610 | 5.120 | 5.570 | 36,031 | +0.07(+1.27%) |
May 14, 2018 | 5.500 | 5.590 | 5.450 | 5.500 | 56,788 | +0.00(+0.00%) |
May 11, 2018 | 5.470 | 5.640 | 5.220 | 5.500 | 47,492 | +0.02(+0.36%) |
May 10, 2018 | 5.700 | 5.750 | 4.890 | 5.480 | 121,826 | -0.04(-0.72%) |
May 09, 2018 | 5.420 | 5.740 | 5.380 | 5.520 | 83,481 | +0.14(+2.60%) |
May 08, 2018 | 5.370 | 5.410 | 5.370 | 5.380 | 17,652 | +0.00(+0.00%) |
May 07, 2018 | 5.330 | 5.401 | 5.290 | 5.380 | 28,586 | +0.09(+1.70%) |
May 04, 2018 | 5.300 | 5.430 | 5.280 | 5.290 | 10,197 | +0.01(+0.19%) |
May 03, 2018 | 5.280 | 5.470 | 5.190 | 5.280 | 88,230 | +0.02(+0.38%) |
May 02, 2018 | 5.190 | 5.300 | 5.150 | 5.260 | 72,328 | +0.03(+0.57%) |