Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.250 | 5.300 | 5.200 | 5.250 | 34,930 | -0.05(-0.94%) |
Jul 30, 2018 | 5.200 | 5.350 | 5.200 | 5.300 | 35,101 | +0.15(+2.91%) |
Jul 27, 2018 | 5.100 | 5.200 | 5.050 | 5.150 | 117,300 | +0.05(+0.98%) |
Jul 26, 2018 | 5.300 | 5.400 | 5.050 | 5.100 | 240,959 | -0.25(-4.67%) |
Jul 25, 2018 | 5.300 | 5.400 | 5.250 | 5.350 | 48,481 | +0.05(+0.94%) |
Jul 24, 2018 | 5.600 | 5.700 | 5.300 | 5.300 | 132,252 | -0.25(-4.50%) |
Jul 23, 2018 | 5.700 | 5.550 | 5.550 | 75,455 | +0.00(+0.00%) | |
Jul 20, 2018 | 5.500 | 5.650 | 5.415 | 5.550 | 101,597 | +0.10(+1.83%) |
Jul 19, 2018 | 5.550 | 5.550 | 5.450 | 5.450 | 68,187 | +0.00(+0.00%) |
Jul 18, 2018 | 5.500 | 5.625 | 5.400 | 5.450 | 173,011 | -0.05(-0.91%) |
Jul 17, 2018 | 5.500 | 5.650 | 5.500 | 5.500 | 86,575 | -0.10(-1.79%) |
Jul 16, 2018 | 5.500 | 5.650 | 5.500 | 5.600 | 80,596 | +0.10(+1.82%) |
Jul 13, 2018 | 5.450 | 5.700 | 5.400 | 5.500 | 135,549 | +0.10(+1.85%) |
Jul 12, 2018 | 5.300 | 5.425 | 5.300 | 5.400 | 73,386 | +0.08(+1.41%) |
Jul 11, 2018 | 5.000 | 5.800 | 5.000 | 5.325 | 352,453 | -0.58(-9.75%) |
Jul 10, 2018 | 5.550 | 6.245 | 5.550 | 5.900 | 290,404 | +0.35(+6.31%) |
Jul 09, 2018 | 5.550 | 5.690 | 5.550 | 5.550 | 110,559 | +0.05(+0.91%) |
Jul 06, 2018 | 5.500 | 5.550 | 5.450 | 5.500 | 54,717 | +0.00(+0.00%) |
Jul 05, 2018 | 5.400 | 5.550 | 5.400 | 5.500 | 57,864 | +0.05(+0.92%) |
Jul 03, 2018 | 5.450 | 5.450 | 5.450 | 0 | +0.03(+0.46%) | |
Jul 02, 2018 | 5.400 | 5.450 | 5.250 | 5.425 | 65,795 | +0.02(+0.46%) |
Jun 29, 2018 | 5.450 | 5.650 | 5.300 | 5.400 | 53,277 | -0.05(-0.92%) |
Jun 28, 2018 | 5.500 | 5.550 | 5.450 | 5.450 | 27,242 | -0.10(-1.80%) |
Jun 27, 2018 | 5.750 | 5.850 | 5.500 | 5.550 | 101,818 | -0.20(-3.48%) |
Jun 26, 2018 | 5.450 | 5.800 | 5.450 | 5.750 | 96,111 | +0.30(+5.50%) |
Jun 25, 2018 | 5.300 | 5.500 | 5.250 | 5.450 | 134,265 | +0.15(+2.83%) |
Jun 22, 2018 | 5.400 | 5.500 | 5.250 | 5.300 | 2,132,086 | -0.05(-0.93%) |
Jun 21, 2018 | 5.550 | 5.600 | 5.250 | 5.350 | 193,964 | -0.15(-2.73%) |
Jun 20, 2018 | 5.550 | 5.750 | 5.500 | 5.500 | 93,068 | -0.05(-0.90%) |
Jun 19, 2018 | 5.600 | 5.650 | 5.500 | 5.550 | 101,018 | -0.10(-1.77%) |
Jun 18, 2018 | 5.750 | 5.750 | 5.500 | 5.650 | 73,789 | -0.15(-2.59%) |
Jun 15, 2018 | 5.900 | 5.600 | 5.800 | 131,311 | -0.05(-0.85%) | |
Jun 14, 2018 | 5.750 | 5.950 | 5.650 | 5.850 | 224,864 | +0.10(+1.74%) |
Jun 13, 2018 | 5.600 | 5.800 | 5.550 | 5.750 | 145,990 | +0.20(+3.60%) |
Jun 12, 2018 | 5.500 | 5.600 | 5.450 | 5.550 | 74,731 | +0.00(+0.00%) |
Jun 11, 2018 | 5.400 | 5.550 | 5.400 | 5.550 | 85,433 | +0.10(+1.83%) |
Jun 08, 2018 | 5.500 | 5.550 | 5.450 | 5.450 | 73,244 | -0.05(-0.91%) |
Jun 07, 2018 | 5.450 | 5.575 | 5.450 | 5.500 | 75,743 | +0.05(+0.92%) |
Jun 06, 2018 | 5.550 | 5.600 | 5.450 | 5.450 | 61,803 | -0.08(-1.36%) |
Jun 05, 2018 | 5.400 | 5.600 | 5.400 | 5.525 | 77,050 | +0.12(+2.31%) |
Jun 04, 2018 | 5.700 | 5.700 | 5.400 | 5.400 | 114,618 | -0.30(-5.26%) |
Jun 01, 2018 | 5.650 | 5.700 | 5.550 | 5.700 | 78,937 | +0.10(+1.79%) |
May 31, 2018 | 5.550 | 5.650 | 5.550 | 5.600 | 56,406 | +0.00(+0.00%) |
May 30, 2018 | 5.600 | 5.700 | 5.500 | 5.600 | 95,630 | -0.05(-0.88%) |
May 29, 2018 | 5.700 | 5.850 | 5.500 | 5.650 | 118,038 | -0.10(-1.74%) |
May 25, 2018 | 5.750 | 5.750 | 5.750 | 0 | -0.05(-0.86%) | |
May 24, 2018 | 5.550 | 5.850 | 5.450 | 5.800 | 81,539 | +0.25(+4.50%) |
May 23, 2018 | 5.500 | 5.600 | 5.450 | 5.550 | 88,237 | +0.00(+0.00%) |
May 22, 2018 | 5.750 | 5.750 | 5.550 | 5.550 | 87,373 | -0.20(-3.48%) |
May 21, 2018 | 5.750 | 5.800 | 5.600 | 5.750 | 83,467 | +0.00(+0.00%) |
May 18, 2018 | 5.500 | 5.850 | 5.500 | 5.750 | 154,084 | +0.17(+3.14%) |
May 17, 2018 | 5.350 | 5.650 | 5.300 | 5.575 | 147,851 | +0.28(+5.19%) |
May 16, 2018 | 5.200 | 5.350 | 5.150 | 5.300 | 162,101 | +0.15(+2.91%) |
May 15, 2018 | 5.050 | 5.310 | 5.000 | 5.150 | 242,312 | -0.25(-4.63%) |
May 14, 2018 | 5.350 | 5.500 | 5.200 | 5.400 | 166,760 | +0.05(+0.93%) |
May 11, 2018 | 5.150 | 5.400 | 5.150 | 5.350 | 79,983 | +0.20(+3.88%) |
May 10, 2018 | 5.100 | 5.200 | 5.025 | 5.150 | 59,162 | +0.05(+0.98%) |
May 09, 2018 | 5.150 | 5.225 | 5.050 | 5.100 | 78,269 | -0.05(-0.97%) |
May 08, 2018 | 5.150 | 5.150 | 5.000 | 5.150 | 150,524 | -0.05(-0.96%) |
May 07, 2018 | 5.150 | 5.250 | 5.100 | 5.200 | 127,943 | +0.05(+0.97%) |
May 04, 2018 | 5.100 | 5.150 | 5.000 | 5.150 | 58,674 | +0.05(+0.98%) |
May 03, 2018 | 5.000 | 5.150 | 4.900 | 5.100 | 88,721 | +0.10(+2.00%) |
May 02, 2018 | 4.850 | 5.100 | 4.850 | 5.000 | 88,415 | +0.10(+2.04%) |