Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.472 | 5.472 | 5.349 | 5.402 | 102,883 | -0.05(-0.96%) |
Jul 30, 2018 | 5.454 | 5.489 | 5.349 | 5.454 | 9,936 | +0.01(+0.16%) |
Jul 27, 2018 | 5.472 | 5.524 | 5.445 | 5.445 | 11,917 | +0.00(+0.00%) |
Jul 26, 2018 | 5.441 | 5.498 | 5.384 | 5.445 | 12,770 | +0.03(+0.65%) |
Jul 25, 2018 | 5.402 | 5.454 | 5.341 | 5.411 | 13,218 | +0.00(+0.00%) |
Jul 24, 2018 | 5.472 | 5.496 | 5.411 | 5.411 | 20,279 | -0.01(-0.16%) |
Jul 23, 2018 | 5.411 | 5.498 | 5.341 | 5.419 | 29,558 | +0.03(+0.65%) |
Jul 20, 2018 | 5.411 | 5.454 | 5.376 | 5.384 | 79,867 | -0.07(-1.28%) |
Jul 19, 2018 | 5.402 | 5.454 | 5.376 | 5.454 | 24,216 | +0.03(+0.48%) |
Jul 18, 2018 | 5.402 | 5.428 | 5.341 | 5.428 | 18,708 | -0.01(-0.16%) |
Jul 17, 2018 | 5.420 | 5.489 | 5.315 | 5.437 | 37,378 | +0.01(+0.16%) |
Jul 16, 2018 | 5.454 | 5.463 | 5.428 | 5.428 | 9,112 | +0.00(+0.00%) |
Jul 13, 2018 | 5.472 | 5.498 | 5.349 | 5.428 | 55,131 | -0.08(-1.43%) |
Jul 12, 2018 | 5.306 | 5.507 | 5.306 | 5.507 | 19,120 | +0.12(+2.27%) |
Jul 11, 2018 | 5.358 | 5.419 | 5.262 | 5.384 | 3,190 | +0.02(+0.33%) |
Jul 10, 2018 | 5.367 | 5.411 | 5.323 | 5.367 | 25,025 | +0.03(+0.65%) |
Jul 09, 2018 | 5.411 | 5.411 | 5.323 | 5.332 | 47,936 | -0.10(-1.77%) |
Jul 06, 2018 | 5.411 | 5.463 | 5.367 | 5.428 | 9,394 | -0.01(-0.16%) |
Jul 05, 2018 | 5.349 | 5.454 | 5.323 | 5.437 | 11,582 | +0.01(+0.16%) |
Jul 03, 2018 | 5.428 | 5.428 | 5.428 | 0 | -0.01(-0.16%) | |
Jul 02, 2018 | 5.402 | 5.428 | 5.315 | 5.437 | 4,092 | -0.01(-0.16%) |
Jun 29, 2018 | 5.454 | 5.454 | 5.288 | 5.445 | 30,536 | -0.01(-0.16%) |
Jun 28, 2018 | 5.402 | 5.454 | 5.367 | 5.454 | 10,198 | +0.04(+0.73%) |
Jun 27, 2018 | 5.384 | 5.498 | 5.367 | 5.415 | 17,162 | +0.02(+0.40%) |
Jun 26, 2018 | 5.332 | 5.411 | 5.262 | 5.393 | 18,992 | +0.07(+1.31%) |
Jun 25, 2018 | 5.559 | 5.559 | 5.227 | 5.323 | 92,011 | -0.31(-5.57%) |
Jun 22, 2018 | 5.594 | 5.637 | 5.454 | 5.637 | 67,732 | +0.09(+1.57%) |
Jun 21, 2018 | 5.629 | 5.629 | 5.550 | 5.550 | 20,588 | -0.07(-1.24%) |
Jun 20, 2018 | 5.594 | 5.751 | 5.559 | 5.620 | 26,085 | +0.06(+1.10%) |
Jun 19, 2018 | 5.576 | 5.629 | 5.550 | 5.559 | 22,397 | -0.04(-0.78%) |
Jun 18, 2018 | 5.594 | 5.733 | 5.568 | 5.603 | 14,028 | +0.00(+0.00%) |
Jun 15, 2018 | 5.603 | 5.535 | 5.603 | 63,760 | +0.01(+0.16%) | |
Jun 14, 2018 | 5.664 | 5.664 | 5.594 | 5.594 | 12,580 | -0.04(-0.77%) |
Jun 13, 2018 | 5.707 | 5.760 | 5.637 | 5.637 | 32,201 | -0.04(-0.77%) |
Jun 12, 2018 | 5.699 | 5.751 | 5.672 | 5.681 | 6,499 | -0.03(-0.61%) |
Jun 11, 2018 | 5.664 | 5.795 | 5.568 | 5.716 | 11,847 | +0.07(+1.24%) |
Jun 08, 2018 | 5.655 | 5.812 | 5.611 | 5.646 | 7,692 | -0.01(-0.15%) |
Jun 07, 2018 | 5.742 | 5.838 | 5.646 | 5.655 | 14,902 | -0.06(-1.07%) |
Jun 06, 2018 | 5.742 | 5.847 | 5.672 | 5.716 | 17,241 | -0.03(-0.46%) |
Jun 05, 2018 | 5.707 | 5.751 | 5.664 | 5.742 | 11,621 | +0.06(+1.08%) |
Jun 04, 2018 | 5.803 | 5.852 | 5.681 | 5.681 | 26,232 | -0.13(-2.25%) |
Jun 01, 2018 | 5.847 | 6.056 | 5.768 | 5.812 | 18,074 | +0.00(+0.00%) |
May 31, 2018 | 5.891 | 5.934 | 5.777 | 5.812 | 24,956 | -0.03(-0.60%) |
May 30, 2018 | 5.899 | 5.987 | 5.812 | 5.847 | 32,315 | -0.02(-0.30%) |
May 29, 2018 | 6.004 | 6.004 | 5.864 | 5.864 | 10,628 | -0.14(-2.33%) |
May 25, 2018 | 6.004 | 6.004 | 6.004 | 0 | -0.03(-0.43%) | |
May 24, 2018 | 6.091 | 6.109 | 5.969 | 6.030 | 74,526 | -0.07(-1.14%) |
May 23, 2018 | 6.083 | 6.109 | 6.048 | 6.100 | 39,591 | +0.00(+0.00%) |
May 22, 2018 | 6.083 | 6.109 | 6.048 | 6.100 | 13,221 | +0.01(+0.14%) |
May 21, 2018 | 6.109 | 6.109 | 6.030 | 6.091 | 29,308 | -0.06(-0.99%) |
May 18, 2018 | 6.048 | 6.222 | 5.960 | 6.152 | 21,362 | +0.07(+1.15%) |
May 17, 2018 | 5.882 | 6.196 | 5.838 | 6.083 | 65,258 | +0.04(+0.72%) |
May 16, 2018 | 6.205 | 6.392 | 5.995 | 6.039 | 33,106 | -0.17(-2.81%) |
May 15, 2018 | 6.336 | 6.432 | 6.117 | 6.213 | 22,527 | -0.17(-2.73%) |
May 14, 2018 | 6.126 | 6.519 | 5.891 | 6.388 | 224,962 | +0.25(+4.13%) |
May 11, 2018 | 6.117 | 6.309 | 6.117 | 6.135 | 38,703 | +0.02(+0.29%) |
May 10, 2018 | 6.327 | 6.344 | 5.822 | 6.117 | 164,502 | -0.21(-3.31%) |
May 09, 2018 | 6.305 | 6.449 | 6.197 | 6.327 | 25,981 | +0.14(+2.26%) |
May 08, 2018 | 6.231 | 6.318 | 6.117 | 6.187 | 14,099 | -0.09(-1.39%) |
May 07, 2018 | 6.353 | 6.449 | 6.144 | 6.274 | 5,699 | -0.09(-1.37%) |
May 04, 2018 | 6.301 | 6.388 | 6.293 | 6.362 | 10,172 | +0.17(+2.82%) |
May 03, 2018 | 6.292 | 6.301 | 6.126 | 6.187 | 12,375 | -0.09(-1.39%) |
May 02, 2018 | 6.144 | 6.283 | 6.109 | 6.274 | 19,128 | +0.14(+2.28%) |