Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.260 | 6.260 | 6.190 | 6.210 | 98,229 | -0.03(-0.48%) |
Jul 30, 2018 | 6.220 | 6.250 | 6.215 | 6.240 | 14,925 | +0.02(+0.32%) |
Jul 27, 2018 | 6.230 | 6.230 | 6.190 | 6.220 | 10,100 | -0.02(-0.32%) |
Jul 26, 2018 | 6.190 | 6.240 | 6.160 | 6.240 | 28,516 | +0.11(+1.79%) |
Jul 25, 2018 | 6.120 | 6.175 | 6.120 | 6.130 | 17,244 | -0.08(-1.24%) |
Jul 24, 2018 | 6.170 | 6.218 | 6.170 | 6.207 | 2,709 | +0.01(+0.11%) |
Jul 23, 2018 | 6.190 | 6.215 | 6.190 | 6.200 | 12,206 | +0.05(+0.81%) |
Jul 20, 2018 | 6.160 | 6.174 | 6.150 | 6.150 | 16,173 | -0.09(-1.44%) |
Jul 19, 2018 | 6.300 | 6.300 | 6.170 | 6.240 | 11,866 | +0.07(+1.07%) |
Jul 18, 2018 | 6.210 | 6.220 | 6.170 | 6.174 | 9,215 | +0.00(+0.06%) |
Jul 17, 2018 | 6.120 | 6.190 | 6.120 | 6.170 | 37,943 | +0.12(+2.05%) |
Jul 16, 2018 | 6.060 | 6.060 | 6.045 | 6.046 | 2,333 | +0.01(+0.10%) |
Jul 13, 2018 | 6.020 | 6.050 | 6.020 | 6.040 | 16,359 | +0.05(+0.90%) |
Jul 12, 2018 | 6.000 | 6.000 | 5.976 | 5.986 | 4,684 | -0.04(-0.73%) |
Jul 11, 2018 | 5.955 | 6.030 | 5.950 | 6.030 | 48,728 | +0.13(+2.20%) |
Jul 10, 2018 | 5.910 | 5.920 | 5.894 | 5.900 | 16,464 | +0.03(+0.51%) |
Jul 09, 2018 | 5.870 | 5.900 | 5.870 | 38,467 | -0.03(-0.51%) | |
Jul 06, 2018 | 5.890 | 5.910 | 5.890 | 5.900 | 22,309 | +0.02(+0.34%) |
Jul 05, 2018 | 5.880 | 5.900 | 5.860 | 5.880 | 23,417 | +0.00(+0.00%) |
Jul 03, 2018 | 5.880 | 5.880 | 5.880 | 0 | -0.16(-2.65%) | |
Jul 02, 2018 | 5.960 | 6.040 | 5.960 | 6.040 | 32,657 | +0.11(+1.92%) |
Jun 29, 2018 | 5.935 | 5.900 | 5.926 | 19,087 | -0.02(-0.40%) | |
Jun 28, 2018 | 5.930 | 5.970 | 5.920 | 5.950 | 25,130 | +0.03(+0.51%) |
Jun 27, 2018 | 5.900 | 5.920 | 5.890 | 5.920 | 30,327 | +0.06(+1.02%) |
Jun 26, 2018 | 5.855 | 5.870 | 5.840 | 5.860 | 16,853 | +0.05(+0.86%) |
Jun 25, 2018 | 5.798 | 5.810 | 5.780 | 5.810 | 6,987 | +0.04(+0.69%) |
Jun 22, 2018 | 5.780 | 5.780 | 5.760 | 5.770 | 47,289 | -0.01(-0.17%) |
Jun 21, 2018 | 5.800 | 5.800 | 5.770 | 5.780 | 53,398 | +0.01(+0.17%) |
Jun 20, 2018 | 5.730 | 5.780 | 5.725 | 5.770 | 30,436 | +0.05(+0.96%) |
Jun 19, 2018 | 5.725 | 5.730 | 5.710 | 5.715 | 13,456 | +0.02(+0.44%) |
Jun 18, 2018 | 5.690 | 5.690 | 5.670 | 5.690 | 39,579 | +0.02(+0.35%) |
Jun 15, 2018 | 5.700 | 5.480 | 5.670 | 83,505 | +0.19(+3.47%) | |
Jun 14, 2018 | 5.450 | 5.480 | 5.440 | 5.480 | 101,134 | -0.02(-0.36%) |
Jun 13, 2018 | 5.525 | 5.525 | 5.500 | 5.500 | 42,157 | -0.03(-0.54%) |
Jun 12, 2018 | 5.510 | 5.535 | 5.500 | 5.530 | 44,494 | +0.04(+0.68%) |
Jun 11, 2018 | 5.500 | 5.500 | 5.480 | 5.493 | 40,105 | -0.01(-0.13%) |
Jun 08, 2018 | 5.490 | 5.510 | 5.490 | 5.500 | 59,020 | -0.02(-0.36%) |
Jun 07, 2018 | 5.500 | 5.530 | 5.500 | 5.520 | 23,673 | +0.00(+0.00%) |
Jun 06, 2018 | 5.520 | 5.490 | 5.520 | 5,842 | +0.00(+0.00%) | |
Jun 05, 2018 | 5.540 | 5.575 | 5.510 | 5.520 | 17,946 | -0.04(-0.72%) |
Jun 04, 2018 | 5.510 | 5.570 | 5.510 | 5.560 | 5,151 | +0.00(+0.01%) |
Jun 01, 2018 | 5.544 | 5.570 | 5.520 | 5.559 | 8,331 | +0.07(+1.26%) |
May 31, 2018 | 5.460 | 5.497 | 5.460 | 5.490 | 17,310 | +0.02(+0.37%) |
May 30, 2018 | 5.490 | 5.490 | 5.460 | 5.470 | 19,178 | -0.03(-0.55%) |
May 29, 2018 | 5.510 | 5.510 | 5.470 | 5.500 | 3,097 | +0.02(+0.36%) |
May 25, 2018 | 5.480 | 5.480 | 5.480 | 0 | +0.04(+0.74%) | |
May 24, 2018 | 5.447 | 5.450 | 5.433 | 5.440 | 10,046 | -0.10(-1.81%) |
May 23, 2018 | 5.564 | 5.570 | 5.530 | 5.540 | 27,400 | -0.01(-0.18%) |
May 22, 2018 | 5.520 | 5.550 | 5.520 | 5.550 | 22,123 | +0.00(+0.00%) |
May 21, 2018 | 5.570 | 5.580 | 5.540 | 5.550 | 17,033 | +0.00(+0.00%) |
May 18, 2018 | 5.579 | 5.579 | 5.530 | 5.550 | 37,502 | +0.00(+0.00%) |
May 17, 2018 | 5.560 | 5.570 | 5.540 | 5.550 | 60,070 | +0.00(+0.00%) |
May 16, 2018 | 5.540 | 5.570 | 5.536 | 5.550 | 12,376 | +0.01(+0.18%) |
May 15, 2018 | 5.500 | 5.560 | 5.500 | 5.540 | 79,724 | +0.17(+3.26%) |
May 14, 2018 | 5.300 | 5.370 | 5.300 | 5.365 | 8,730 | +0.04(+0.85%) |
May 11, 2018 | 5.290 | 5.320 | 5.290 | 5.320 | 4,421 | +0.02(+0.38%) |
May 10, 2018 | 5.290 | 5.330 | 5.290 | 5.300 | 24,408 | -0.08(-1.49%) |
May 09, 2018 | 5.365 | 5.380 | 5.330 | 5.380 | 6,558 | +0.03(+0.56%) |
May 08, 2018 | 5.390 | 5.417 | 5.330 | 5.350 | 108,287 | +0.00(+0.00%) |
May 07, 2018 | 5.360 | 5.380 | 5.340 | 5.350 | 58,006 | +0.00(+0.00%) |
May 04, 2018 | 5.390 | 5.390 | 5.350 | 5.350 | 24,843 | -0.02(-0.37%) |
May 03, 2018 | 5.340 | 5.380 | 5.335 | 5.370 | 78,321 | -0.06(-1.10%) |
May 02, 2018 | 5.425 | 5.430 | 5.360 | 5.430 | 65,568 | +0.01(+0.17%) |