Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.010 | 6.010 | 5.875 | 5.920 | 18,872 | +0.00(+0.00%) |
Jul 30, 2018 | 6.055 | 6.134 | 5.875 | 5.920 | 36,250 | +0.00(+0.00%) |
Jul 27, 2018 | 5.739 | 6.010 | 5.739 | 5.920 | 54,548 | +0.18(+3.15%) |
Jul 26, 2018 | 5.603 | 5.829 | 5.603 | 5.739 | 61,827 | +0.09(+1.60%) |
Jul 25, 2018 | 5.649 | 5.739 | 5.558 | 5.649 | 65,554 | +0.05(+0.81%) |
Jul 24, 2018 | 5.695 | 5.695 | 5.558 | 5.603 | 54,320 | -0.05(-0.80%) |
Jul 23, 2018 | 5.649 | 5.649 | 5.513 | 5.649 | 60,671 | +0.01(+0.16%) |
Jul 20, 2018 | 5.558 | 5.737 | 5.513 | 5.640 | 42,329 | +0.04(+0.65%) |
Jul 19, 2018 | 5.513 | 5.649 | 5.513 | 5.603 | 15,047 | +0.09(+1.64%) |
Jul 18, 2018 | 5.558 | 5.603 | 5.468 | 5.513 | 13,996 | +0.05(+0.83%) |
Jul 17, 2018 | 5.423 | 5.513 | 5.378 | 5.468 | 20,616 | +0.00(+0.00%) |
Jul 16, 2018 | 5.287 | 5.513 | 5.152 | 5.468 | 32,786 | +0.18(+3.42%) |
Jul 13, 2018 | 5.152 | 5.423 | 5.152 | 5.287 | 38,222 | +0.18(+3.54%) |
Jul 12, 2018 | 5.197 | 5.197 | 4.971 | 5.106 | 46,338 | +0.05(+0.89%) |
Jul 11, 2018 | 5.332 | 5.332 | 5.061 | 5.061 | 21,676 | -0.32(-5.88%) |
Jul 10, 2018 | 5.423 | 5.423 | 5.355 | 5.378 | 29,004 | -0.05(-0.83%) |
Jul 09, 2018 | 5.197 | 5.423 | 5.152 | 5.423 | 26,320 | +0.36(+7.14%) |
Jul 06, 2018 | 4.971 | 5.152 | 4.873 | 5.061 | 19,212 | +0.09(+1.82%) |
Jul 05, 2018 | 5.242 | 5.332 | 4.835 | 4.971 | 53,827 | -0.32(-5.98%) |
Jul 03, 2018 | 5.287 | 5.287 | 5.287 | 0 | +0.09(+1.74%) | |
Jul 02, 2018 | 5.287 | 5.468 | 5.106 | 5.197 | 18,720 | -0.18(-3.36%) |
Jun 29, 2018 | 5.287 | 5.378 | 5.287 | 5.378 | 12,812 | +0.05(+0.85%) |
Jun 28, 2018 | 5.423 | 5.468 | 5.332 | 5.332 | 38,809 | -0.05(-0.84%) |
Jun 27, 2018 | 5.468 | 5.649 | 5.378 | 5.378 | 29,821 | -0.09(-1.65%) |
Jun 26, 2018 | 5.287 | 5.490 | 5.242 | 5.468 | 19,592 | +0.18(+3.42%) |
Jun 25, 2018 | 5.423 | 5.468 | 5.242 | 5.287 | 24,512 | -0.14(-2.50%) |
Jun 22, 2018 | 5.423 | 5.603 | 5.378 | 5.423 | 43,828 | +0.09(+1.69%) |
Jun 21, 2018 | 5.016 | 5.400 | 5.016 | 5.332 | 35,304 | +0.18(+3.51%) |
Jun 20, 2018 | 5.152 | 5.242 | 5.122 | 5.152 | 11,391 | +0.05(+0.88%) |
Jun 19, 2018 | 5.061 | 5.152 | 5.061 | 5.106 | 23,004 | +0.00(+0.00%) |
Jun 18, 2018 | 5.242 | 5.332 | 5.106 | 5.106 | 41,826 | -0.18(-3.42%) |
Jun 15, 2018 | 5.558 | 5.269 | 5.287 | 19,271 | -0.27(-4.88%) | |
Jun 14, 2018 | 5.603 | 5.603 | 5.558 | 5.558 | 8,375 | -0.05(-0.81%) |
Jun 13, 2018 | 5.603 | 5.649 | 5.603 | 5.603 | 13,514 | +0.00(+0.00%) |
Jun 12, 2018 | 5.649 | 5.693 | 5.603 | 5.603 | 16,811 | -0.05(-0.80%) |
Jun 11, 2018 | 5.649 | 5.784 | 5.649 | 5.649 | 64,480 | -0.23(-3.85%) |
Jun 08, 2018 | 5.829 | 5.920 | 5.822 | 5.875 | 12,688 | +0.05(+0.78%) |
Jun 07, 2018 | 5.829 | 6.010 | 5.805 | 5.829 | 23,034 | +0.00(+0.00%) |
Jun 06, 2018 | 5.875 | 5.829 | 28,072 | +0.18(+3.20%) | ||
Jun 05, 2018 | 5.784 | 5.920 | 5.649 | 5.649 | 42,563 | -0.09(-1.57%) |
Jun 04, 2018 | 5.784 | 5.920 | 5.603 | 5.739 | 71,820 | -0.05(-0.78%) |
Jun 01, 2018 | 5.739 | 5.920 | 5.649 | 5.784 | 48,293 | +0.05(+0.79%) |
May 31, 2018 | 5.558 | 5.784 | 5.558 | 5.739 | 21,556 | +0.09(+1.60%) |
May 30, 2018 | 5.558 | 5.694 | 5.558 | 5.649 | 29,068 | +0.11(+1.96%) |
May 29, 2018 | 5.675 | 5.810 | 5.495 | 5.540 | 31,550 | -0.18(-3.15%) |
May 25, 2018 | 5.720 | 5.720 | 5.720 | 0 | +0.23(+4.10%) | |
May 24, 2018 | 5.585 | 5.720 | 5.495 | 5.495 | 28,269 | -0.18(-3.17%) |
May 23, 2018 | 5.765 | 5.765 | 5.495 | 5.675 | 102,296 | -0.14(-2.33%) |
May 22, 2018 | 5.991 | 6.051 | 5.676 | 5.810 | 34,124 | -0.18(-3.01%) |
May 21, 2018 | 5.946 | 6.050 | 5.855 | 5.991 | 38,311 | +0.05(+0.76%) |
May 18, 2018 | 6.205 | 6.216 | 5.901 | 5.946 | 50,567 | -0.27(-4.35%) |
May 17, 2018 | 6.126 | 6.261 | 6.036 | 6.216 | 36,613 | +0.14(+2.22%) |
May 16, 2018 | 6.036 | 6.108 | 6.036 | 6.081 | 15,249 | +0.00(+0.00%) |
May 15, 2018 | 6.081 | 6.126 | 5.991 | 6.081 | 61,214 | +0.05(+0.75%) |
May 14, 2018 | 6.036 | 6.323 | 5.991 | 6.036 | 110,368 | +0.02(+0.30%) |
May 11, 2018 | 5.901 | 6.036 | 5.810 | 6.018 | 66,654 | +0.07(+1.21%) |
May 10, 2018 | 5.765 | 5.991 | 5.630 | 5.946 | 33,366 | +0.23(+3.94%) |
May 09, 2018 | 5.871 | 5.946 | 5.675 | 5.720 | 50,522 | -0.23(-3.79%) |
May 08, 2018 | 5.901 | 5.991 | 5.810 | 5.946 | 36,384 | +0.09(+1.54%) |
May 07, 2018 | 5.901 | 5.991 | 5.750 | 5.855 | 53,357 | -0.14(-2.26%) |
May 04, 2018 | 5.946 | 6.036 | 5.720 | 5.991 | 41,123 | +0.14(+2.31%) |
May 03, 2018 | 5.991 | 5.991 | 5.720 | 5.855 | 54,053 | -0.09(-1.52%) |
May 02, 2018 | 5.315 | 5.946 | 5.315 | 5.946 | 157,404 | +0.77(+14.78%) |