Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.466 | 5.608 | 5.391 | 5.561 | 1,487,297 | +0.17(+3.15%) |
Jul 30, 2018 | 5.108 | 5.410 | 5.089 | 5.391 | 1,064,511 | +0.28(+5.54%) |
Jul 27, 2018 | 5.174 | 5.184 | 5.023 | 5.108 | 697,138 | -0.06(-1.09%) |
Jul 26, 2018 | 5.240 | 5.353 | 5.089 | 5.165 | 861,684 | -0.05(-0.90%) |
Jul 25, 2018 | 5.174 | 5.240 | 5.121 | 5.212 | 801,783 | +0.05(+0.91%) |
Jul 24, 2018 | 5.089 | 5.221 | 5.061 | 5.165 | 872,645 | +0.10(+2.05%) |
Jul 23, 2018 | 5.155 | 5.184 | 4.920 | 5.061 | 968,032 | -0.13(-2.54%) |
Jul 20, 2018 | 5.297 | 5.391 | 5.174 | 5.193 | 568,659 | -0.12(-2.31%) |
Jul 19, 2018 | 5.269 | 5.382 | 5.231 | 5.316 | 758,983 | +0.05(+0.89%) |
Jul 18, 2018 | 5.184 | 5.344 | 5.146 | 5.269 | 883,901 | +0.08(+1.64%) |
Jul 17, 2018 | 5.269 | 5.297 | 5.089 | 5.184 | 739,345 | -0.08(-1.43%) |
Jul 16, 2018 | 5.334 | 5.334 | 5.137 | 5.259 | 1,499,553 | -0.05(-0.89%) |
Jul 13, 2018 | 5.306 | 756,358 | +0.04(+0.72%) | |||
Jul 12, 2018 | 5.372 | 5.372 | 5.146 | 5.269 | 1,032,908 | -0.07(-1.24%) |
Jul 11, 2018 | 5.278 | 5.429 | 5.269 | 5.334 | 763,588 | +0.01(+0.18%) |
Jul 10, 2018 | 5.419 | 5.476 | 5.203 | 5.325 | 1,728,426 | -0.09(-1.74%) |
Jul 09, 2018 | 5.466 | 5.532 | 5.382 | 5.419 | 1,044,997 | -0.04(-0.69%) |
Jul 06, 2018 | 5.787 | 5.872 | 5.400 | 5.457 | 1,503,604 | -0.34(-5.85%) |
Jul 05, 2018 | 5.693 | 5.810 | 5.448 | 5.796 | 903,176 | +0.11(+1.99%) |
Jul 03, 2018 | 5.683 | 5.683 | 5.683 | 0 | +0.11(+2.03%) | |
Jul 02, 2018 | 5.382 | 5.589 | 5.278 | 5.570 | 882,428 | +0.14(+2.60%) |
Jun 29, 2018 | 5.523 | 5.344 | 5.429 | 1,053,114 | +0.06(+1.05%) | |
Jun 28, 2018 | 5.664 | 5.683 | 5.174 | 5.372 | 1,980,528 | -0.30(-5.32%) |
Jun 27, 2018 | 6.022 | 6.041 | 5.627 | 5.674 | 1,688,357 | -0.36(-5.94%) |
Jun 26, 2018 | 6.447 | 6.461 | 5.994 | 6.032 | 1,209,263 | -0.41(-6.30%) |
Jun 25, 2018 | 6.654 | 6.720 | 6.370 | 6.437 | 779,858 | -0.30(-4.48%) |
Jun 22, 2018 | 6.701 | 6.852 | 6.607 | 6.739 | 1,719,948 | +0.07(+0.99%) |
Jun 21, 2018 | 6.758 | 6.814 | 6.616 | 6.673 | 871,932 | -0.10(-1.53%) |
Jun 20, 2018 | 6.701 | 6.805 | 6.654 | 6.776 | 928,491 | +0.09(+1.41%) |
Jun 19, 2018 | 6.409 | 6.682 | 6.369 | 6.682 | 1,445,895 | +0.21(+3.20%) |
Jun 18, 2018 | 6.456 | 6.687 | 6.428 | 6.475 | 881,715 | +0.01(+0.15%) |
Jun 15, 2018 | 6.447 | 6.447 | 6.465 | 1,303,670 | +0.02(+0.29%) | |
Jun 14, 2018 | 6.371 | 6.456 | 6.324 | 6.447 | 554,441 | +0.09(+1.48%) |
Jun 13, 2018 | 6.418 | 6.475 | 6.277 | 6.352 | 731,477 | -0.07(-1.03%) |
Jun 12, 2018 | 6.447 | 6.531 | 6.362 | 6.418 | 945,393 | -0.03(-0.44%) |
Jun 11, 2018 | 6.220 | 6.508 | 6.220 | 6.447 | 993,222 | +0.22(+3.48%) |
Jun 08, 2018 | 6.192 | 6.286 | 6.173 | 6.230 | 570,953 | +0.05(+0.76%) |
Jun 07, 2018 | 6.051 | 6.202 | 6.051 | 6.183 | 546,541 | +0.14(+2.34%) |
Jun 06, 2018 | 6.088 | 5.872 | 6.041 | 726,890 | +0.08(+1.26%) | |
Jun 05, 2018 | 5.919 | 6.098 | 5.891 | 5.966 | 1,191,165 | +0.02(+0.32%) |
Jun 04, 2018 | 5.891 | 5.975 | 5.792 | 5.947 | 1,750,737 | +0.10(+1.77%) |
Jun 01, 2018 | 5.938 | 6.046 | 5.834 | 5.843 | 1,452,060 | -0.04(-0.64%) |
May 31, 2018 | 6.107 | 6.136 | 5.862 | 5.881 | 1,408,329 | -0.21(-3.41%) |
May 30, 2018 | 6.088 | 6.220 | 6.051 | 6.088 | 1,022,526 | +0.06(+0.94%) |
May 29, 2018 | 5.957 | 6.117 | 5.919 | 6.032 | 844,152 | +0.03(+0.47%) |
May 25, 2018 | 6.004 | 6.004 | 6.004 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 6.032 | 6.041 | 5.872 | 5.994 | 717,344 | -0.06(-0.93%) |
May 23, 2018 | 6.305 | 6.305 | 5.957 | 6.051 | 1,312,346 | -0.25(-4.04%) |
May 22, 2018 | 6.381 | 6.484 | 6.305 | 6.305 | 1,291,221 | -0.08(-1.18%) |
May 21, 2018 | 6.418 | 6.456 | 6.352 | 6.381 | 609,143 | +0.00(+0.00%) |
May 18, 2018 | 6.277 | 6.437 | 6.258 | 6.381 | 1,192,569 | +0.13(+2.11%) |
May 17, 2018 | 6.107 | 6.268 | 6.107 | 6.249 | 1,018,746 | +0.15(+2.47%) |
May 16, 2018 | 5.975 | 6.197 | 5.919 | 6.098 | 1,109,633 | +0.12(+2.05%) |
May 15, 2018 | 6.126 | 6.164 | 5.924 | 5.975 | 1,207,395 | -0.19(-3.06%) |
May 14, 2018 | 6.173 | 6.333 | 6.136 | 6.164 | 1,061,432 | -0.01(-0.15%) |
May 11, 2018 | 6.164 | 6.196 | 5.906 | 6.173 | 1,353,346 | +0.01(+0.15%) |
May 10, 2018 | 6.201 | 6.229 | 5.961 | 6.164 | 1,157,281 | -0.05(-0.74%) |
May 09, 2018 | 6.201 | 6.284 | 6.136 | 6.210 | 1,448,851 | +0.01(+0.15%) |
May 08, 2018 | 6.229 | 6.459 | 6.035 | 6.201 | 2,862,961 | +0.12(+1.97%) |
May 07, 2018 | 6.081 | 6.109 | 5.878 | 6.081 | 2,107,088 | +0.01(+0.15%) |
May 04, 2018 | 6.238 | 6.293 | 5.952 | 6.072 | 2,249,708 | -0.20(-3.24%) |
May 03, 2018 | 6.727 | 6.847 | 6.275 | 6.275 | 1,763,642 | -0.51(-7.48%) |
May 02, 2018 | 7.511 | 7.530 | 6.653 | 6.782 | 2,650,240 | -0.96(-12.40%) |