Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.350 | 5.450 | 5.300 | 5.400 | 42,048 | +0.05(+0.93%) |
Jul 30, 2018 | 5.650 | 5.650 | 5.325 | 5.350 | 50,623 | -0.30(-5.31%) |
Jul 27, 2018 | 5.700 | 5.700 | 5.650 | 5.650 | 26,800 | -0.10(-1.74%) |
Jul 26, 2018 | 5.800 | 5.800 | 5.650 | 5.750 | 62,719 | -0.05(-0.86%) |
Jul 25, 2018 | 5.900 | 5.900 | 5.700 | 5.800 | 49,690 | -0.10(-1.69%) |
Jul 24, 2018 | 5.650 | 6.000 | 5.600 | 5.900 | 85,878 | +0.25(+4.42%) |
Jul 23, 2018 | 5.600 | 5.700 | 5.400 | 5.650 | 43,680 | +0.10(+1.80%) |
Jul 20, 2018 | 5.500 | 5.550 | 5.450 | 5.550 | 17,575 | +0.00(+0.00%) |
Jul 19, 2018 | 5.600 | 5.650 | 5.500 | 5.550 | 63,122 | -0.05(-0.89%) |
Jul 18, 2018 | 5.500 | 5.650 | 5.225 | 5.600 | 54,968 | +0.05(+0.90%) |
Jul 17, 2018 | 5.450 | 5.600 | 5.350 | 5.550 | 59,631 | +0.05(+0.91%) |
Jul 16, 2018 | 5.500 | 5.600 | 5.400 | 5.500 | 57,572 | +0.00(+0.00%) |
Jul 13, 2018 | 5.700 | 5.350 | 5.500 | 110,608 | -0.10(-1.79%) | |
Jul 12, 2018 | 5.500 | 5.650 | 5.350 | 5.600 | 32,919 | +0.15(+2.75%) |
Jul 11, 2018 | 5.400 | 5.500 | 5.300 | 5.450 | 45,329 | +0.05(+0.93%) |
Jul 10, 2018 | 5.500 | 5.500 | 5.400 | 5.400 | 14,250 | -0.05(-0.92%) |
Jul 09, 2018 | 5.450 | 5.450 | 5.350 | 5.450 | 38,357 | +0.00(+0.00%) |
Jul 06, 2018 | 5.500 | 5.550 | 5.400 | 5.450 | 19,086 | -0.05(-0.91%) |
Jul 05, 2018 | 5.550 | 5.550 | 5.400 | 5.500 | 75,544 | +0.00(+0.00%) |
Jul 03, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.550 | 5.700 | 5.450 | 5.500 | 32,222 | -0.10(-1.79%) |
Jun 29, 2018 | 5.800 | 5.900 | 5.600 | 5.600 | 49,744 | -0.20(-3.45%) |
Jun 28, 2018 | 5.750 | 5.800 | 5.650 | 5.800 | 41,269 | -0.05(-0.85%) |
Jun 27, 2018 | 6.050 | 6.100 | 5.750 | 5.850 | 49,968 | -0.20(-3.31%) |
Jun 26, 2018 | 6.100 | 6.150 | 6.000 | 6.050 | 93,004 | +0.05(+0.83%) |
Jun 25, 2018 | 6.150 | 6.150 | 5.950 | 6.000 | 57,411 | -0.25(-4.00%) |
Jun 22, 2018 | 6.450 | 6.500 | 5.850 | 6.250 | 349,152 | -0.15(-2.34%) |
Jun 21, 2018 | 6.450 | 6.600 | 6.400 | 6.400 | 95,654 | -0.10(-1.54%) |
Jun 20, 2018 | 6.400 | 6.500 | 6.400 | 6.500 | 50,123 | +0.05(+0.78%) |
Jun 19, 2018 | 6.250 | 6.500 | 6.100 | 6.450 | 103,245 | +0.15(+2.38%) |
Jun 18, 2018 | 6.200 | 6.350 | 5.950 | 6.300 | 222,693 | +0.10(+1.61%) |
Jun 15, 2018 | 6.300 | 5.800 | 6.200 | 365,926 | +0.40(+6.90%) | |
Jun 14, 2018 | 5.600 | 5.800 | 5.550 | 5.800 | 246,958 | +0.20(+3.57%) |
Jun 13, 2018 | 5.650 | 5.750 | 5.550 | 5.600 | 517,575 | +0.00(+0.00%) |
Jun 12, 2018 | 5.450 | 5.650 | 5.400 | 5.600 | 100,621 | +0.10(+1.82%) |
Jun 11, 2018 | 5.350 | 5.525 | 5.350 | 5.500 | 84,807 | +0.10(+1.85%) |
Jun 08, 2018 | 5.400 | 5.450 | 5.400 | 5.400 | 32,030 | +0.00(+0.00%) |
Jun 07, 2018 | 5.400 | 5.400 | 5.350 | 5.400 | 40,602 | +0.00(+0.00%) |
Jun 06, 2018 | 5.400 | 5.450 | 5.375 | 5.400 | 30,946 | +0.00(+0.00%) |
Jun 05, 2018 | 5.350 | 5.400 | 5.300 | 5.400 | 41,937 | +0.00(+0.00%) |
Jun 04, 2018 | 5.400 | 5.411 | 5.350 | 5.400 | 40,591 | +0.00(+0.00%) |
Jun 01, 2018 | 5.400 | 5.400 | 5.200 | 5.400 | 46,859 | +0.05(+0.93%) |
May 31, 2018 | 5.350 | 5.425 | 5.275 | 5.350 | 49,615 | -0.05(-0.93%) |
May 30, 2018 | 5.400 | 5.451 | 5.400 | 5.400 | 86,833 | +0.00(+0.00%) |
May 29, 2018 | 5.350 | 5.400 | 5.250 | 5.400 | 35,374 | +0.00(+0.00%) |
May 25, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.05(+0.93%) | |
May 24, 2018 | 5.350 | 5.350 | 5.300 | 5.350 | 71,592 | -0.05(-0.93%) |
May 23, 2018 | 5.350 | 5.400 | 5.350 | 5.400 | 31,373 | +0.05(+0.93%) |
May 22, 2018 | 5.400 | 5.400 | 5.350 | 5.350 | 22,778 | -0.05(-0.93%) |
May 21, 2018 | 5.375 | 5.400 | 5.350 | 5.400 | 25,846 | +0.05(+0.93%) |
May 18, 2018 | 5.350 | 5.400 | 5.300 | 5.350 | 61,749 | +0.00(+0.00%) |
May 17, 2018 | 5.200 | 5.350 | 5.200 | 5.350 | 40,588 | +0.15(+2.88%) |
May 16, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 68,641 | +0.00(+0.00%) |
May 15, 2018 | 5.100 | 5.300 | 5.100 | 5.200 | 36,347 | +0.05(+0.97%) |
May 14, 2018 | 5.250 | 5.250 | 5.150 | 5.150 | 17,958 | -0.05(-0.96%) |
May 11, 2018 | 5.350 | 5.350 | 5.200 | 5.200 | 13,499 | -0.10(-1.89%) |
May 10, 2018 | 5.250 | 5.300 | 5.103 | 5.300 | 11,665 | +0.05(+0.95%) |
May 09, 2018 | 5.250 | 5.300 | 5.150 | 5.250 | 60,135 | +0.03(+0.48%) |
May 08, 2018 | 5.250 | 5.250 | 5.200 | 5.225 | 15,033 | +0.02(+0.48%) |
May 07, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 25,911 | -0.05(-0.95%) |
May 04, 2018 | 5.300 | 5.300 | 5.100 | 5.250 | 108,112 | +0.00(+0.00%) |
May 03, 2018 | 5.200 | 5.275 | 5.150 | 5.250 | 21,849 | +0.00(+0.00%) |
May 02, 2018 | 5.300 | 5.300 | 5.150 | 5.250 | 51,020 | -0.15(-2.78%) |