Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.127 | 5.164 | 5.069 | 5.105 | 403,895 | +0.00(+0.00%) |
Jul 30, 2018 | 5.032 | 5.193 | 5.032 | 5.105 | 621,247 | +0.10(+2.05%) |
Jul 27, 2018 | 5.105 | 5.157 | 5.003 | 5.003 | 504,720 | -0.11(-2.15%) |
Jul 26, 2018 | 5.208 | 5.229 | 5.091 | 5.113 | 479,077 | -0.08(-1.55%) |
Jul 25, 2018 | 4.988 | 5.208 | 4.963 | 5.193 | 1,300,971 | +0.23(+4.73%) |
Jul 24, 2018 | 5.098 | 5.098 | 4.959 | 4.959 | 803,835 | -0.07(-1.31%) |
Jul 23, 2018 | 5.069 | 5.098 | 5.007 | 5.025 | 909,695 | -0.04(-0.72%) |
Jul 20, 2018 | 5.230 | 5.237 | 5.061 | 5.061 | 1,055,932 | -0.15(-2.81%) |
Jul 19, 2018 | 5.237 | 5.354 | 5.186 | 5.208 | 855,600 | -0.04(-0.70%) |
Jul 18, 2018 | 5.201 | 5.237 | 5.164 | 5.245 | 899,575 | +0.01(+0.14%) |
Jul 17, 2018 | 5.252 | 5.281 | 5.171 | 5.237 | 876,795 | -0.05(-0.97%) |
Jul 16, 2018 | 5.442 | 5.494 | 5.223 | 5.289 | 1,710,326 | -0.18(-3.22%) |
Jul 13, 2018 | 5.516 | 5.596 | 5.450 | 5.464 | 1,233,783 | -0.04(-0.67%) |
Jul 12, 2018 | 5.662 | 5.479 | 5.501 | 1,202,892 | +0.00(+0.00%) | |
Jul 11, 2018 | 5.772 | 5.875 | 5.486 | 5.501 | 1,612,166 | -0.35(-6.01%) |
Jul 10, 2018 | 5.721 | 5.867 | 5.713 | 5.853 | 1,348,308 | +0.14(+2.44%) |
Jul 09, 2018 | 5.728 | 5.823 | 5.684 | 5.713 | 779,137 | -0.01(-0.13%) |
Jul 06, 2018 | 5.809 | 5.860 | 5.713 | 5.721 | 808,858 | -0.10(-1.76%) |
Jul 05, 2018 | 5.853 | 5.904 | 5.801 | 5.823 | 877,575 | +0.01(+0.13%) |
Jul 03, 2018 | 5.816 | 5.816 | 5.816 | 0 | +0.14(+2.45%) | |
Jul 02, 2018 | 5.611 | 5.677 | 5.574 | 5.677 | 619,923 | +0.00(+0.00%) |
Jun 29, 2018 | 5.640 | 5.699 | 5.604 | 5.677 | 738,049 | +0.09(+1.57%) |
Jun 28, 2018 | 5.574 | 5.662 | 5.516 | 5.589 | 781,848 | +0.04(+0.66%) |
Jun 27, 2018 | 5.662 | 5.794 | 5.552 | 5.552 | 1,727,086 | -0.09(-1.56%) |
Jun 26, 2018 | 5.596 | 5.655 | 5.428 | 5.640 | 1,604,252 | +0.07(+1.32%) |
Jun 25, 2018 | 5.860 | 5.867 | 5.567 | 5.567 | 1,138,950 | -0.30(-5.12%) |
Jun 22, 2018 | 5.933 | 6.043 | 5.834 | 5.867 | 2,420,739 | +0.01(+0.13%) |
Jun 21, 2018 | 5.984 | 6.006 | 5.823 | 5.860 | 753,086 | -0.14(-2.32%) |
Jun 20, 2018 | 5.962 | 6.014 | 5.893 | 5.999 | 585,301 | +0.07(+1.24%) |
Jun 19, 2018 | 5.867 | 5.970 | 5.831 | 5.926 | 584,827 | -0.02(-0.37%) |
Jun 18, 2018 | 5.691 | 5.992 | 5.684 | 5.948 | 616,587 | +0.26(+4.64%) |
Jun 15, 2018 | 5.765 | 5.655 | 5.684 | 670,995 | -0.08(-1.40%) | |
Jun 14, 2018 | 5.867 | 5.933 | 5.746 | 5.765 | 746,775 | -0.12(-2.11%) |
Jun 13, 2018 | 5.977 | 5.977 | 5.875 | 5.889 | 518,224 | -0.07(-1.23%) |
Jun 12, 2018 | 6.102 | 6.131 | 5.955 | 5.962 | 522,284 | -0.14(-2.28%) |
Jun 11, 2018 | 5.984 | 6.116 | 5.911 | 6.102 | 831,276 | +0.12(+1.96%) |
Jun 08, 2018 | 5.962 | 6.043 | 5.875 | 5.984 | 1,127,845 | +0.05(+0.86%) |
Jun 07, 2018 | 5.896 | 5.970 | 5.889 | 5.933 | 546,161 | +0.07(+1.12%) |
Jun 06, 2018 | 5.823 | 5.867 | 604,777 | -0.04(-0.62%) | ||
Jun 05, 2018 | 5.940 | 6.028 | 5.860 | 5.904 | 741,045 | -0.05(-0.86%) |
Jun 04, 2018 | 5.933 | 6.028 | 5.907 | 5.955 | 583,617 | +0.02(+0.37%) |
Jun 01, 2018 | 5.882 | 5.948 | 5.875 | 5.933 | 969,006 | +0.09(+1.50%) |
May 31, 2018 | 5.933 | 5.955 | 5.794 | 5.845 | 1,166,359 | -0.09(-1.48%) |
May 30, 2018 | 5.647 | 5.933 | 5.633 | 5.933 | 1,228,139 | +0.34(+6.16%) |
May 29, 2018 | 5.589 | 5.743 | 5.530 | 5.589 | 960,039 | +0.00(+0.00%) |
May 25, 2018 | 5.589 | 5.589 | 5.589 | 0 | -0.08(-1.42%) | |
May 24, 2018 | 5.684 | 5.713 | 5.611 | 5.669 | 1,106,041 | -0.07(-1.15%) |
May 23, 2018 | 5.713 | 5.794 | 5.662 | 5.735 | 1,300,679 | -0.04(-0.76%) |
May 22, 2018 | 5.684 | 5.896 | 5.647 | 5.779 | 1,797,953 | +0.10(+1.68%) |
May 21, 2018 | 5.904 | 5.918 | 5.677 | 5.684 | 1,437,434 | -0.21(-3.60%) |
May 18, 2018 | 5.801 | 6.080 | 5.801 | 5.896 | 1,917,635 | -0.04(-0.74%) |
May 17, 2018 | 6.343 | 6.409 | 5.545 | 5.940 | 4,639,804 | -0.65(-9.89%) |
May 16, 2018 | 6.556 | 6.629 | 6.519 | 6.592 | 826,451 | +0.06(+0.90%) |
May 15, 2018 | 6.548 | 6.578 | 6.475 | 6.534 | 432,211 | -0.01(-0.22%) |
May 14, 2018 | 6.541 | 6.611 | 6.526 | 6.548 | 486,593 | +0.04(+0.56%) |
May 11, 2018 | 6.578 | 6.607 | 6.504 | 6.512 | 458,962 | -0.04(-0.67%) |
May 10, 2018 | 6.629 | 6.658 | 6.519 | 6.556 | 626,169 | -0.07(-1.00%) |
May 09, 2018 | 6.666 | 6.761 | 6.600 | 6.622 | 932,463 | +0.00(+0.00%) |
May 08, 2018 | 6.453 | 6.629 | 6.387 | 6.622 | 686,525 | +0.15(+2.26%) |
May 07, 2018 | 6.614 | 6.622 | 6.453 | 6.475 | 735,075 | -0.09(-1.34%) |
May 04, 2018 | 6.336 | 6.592 | 6.314 | 6.563 | 681,950 | +0.21(+3.23%) |
May 03, 2018 | 6.504 | 6.578 | 6.314 | 6.358 | 612,388 | -0.15(-2.31%) |
May 02, 2018 | 6.370 | 6.581 | 6.363 | 6.508 | 750,844 | +0.13(+2.05%) |