Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.334 | 5.370 | 5.120 | 5.286 | 19,149 | +0.08(+1.44%) |
Jul 30, 2018 | 5.108 | 5.211 | 5.104 | 5.211 | 9,959 | +0.08(+1.46%) |
Jul 27, 2018 | 4.989 | 5.136 | 4.950 | 5.136 | 18,939 | +0.13(+2.69%) |
Jul 26, 2018 | 4.859 | 5.009 | 4.859 | 5.001 | 22,412 | +0.09(+1.90%) |
Jul 25, 2018 | 4.875 | 4.910 | 4.875 | 4.908 | 204,623 | +0.06(+1.18%) |
Jul 24, 2018 | 4.879 | 4.930 | 4.851 | 4.851 | 15,114 | -0.07(-1.37%) |
Jul 23, 2018 | 4.993 | 4.993 | 4.855 | 4.918 | 2,469 | -0.02(-0.40%) |
Jul 20, 2018 | 4.898 | 4.993 | 4.851 | 4.938 | 25,609 | +0.03(+0.65%) |
Jul 19, 2018 | 5.001 | 5.001 | 4.894 | 4.906 | 13,629 | -0.04(-0.88%) |
Jul 18, 2018 | 5.005 | 5.104 | 4.922 | 4.950 | 69,330 | -0.08(-1.57%) |
Jul 17, 2018 | 5.033 | 5.104 | 5.009 | 5.029 | 6,550 | -0.02(-0.39%) |
Jul 16, 2018 | 5.033 | 5.049 | 5.009 | 5.049 | 19,379 | +0.00(+0.00%) |
Jul 13, 2018 | 5.041 | 5.108 | 5.009 | 5.049 | 13,285 | -0.05(-0.93%) |
Jul 12, 2018 | 5.120 | 5.120 | 5.013 | 5.096 | 25,583 | -0.02(-0.39%) |
Jul 11, 2018 | 5.094 | 5.116 | 5.092 | 5.116 | 6,139 | +0.02(+0.39%) |
Jul 10, 2018 | 5.148 | 5.148 | 5.096 | 5.096 | 3,245 | -0.05(-1.00%) |
Jul 09, 2018 | 5.192 | 5.199 | 5.108 | 5.148 | 48,564 | -0.05(-0.99%) |
Jul 06, 2018 | 5.148 | 5.199 | 5.148 | 5.199 | 2,020 | +0.05(+1.00%) |
Jul 05, 2018 | 5.239 | 5.243 | 5.069 | 5.148 | 21,871 | -0.24(-4.41%) |
Jul 03, 2018 | 5.385 | 5.385 | 5.385 | 0 | +0.23(+4.53%) | |
Jul 02, 2018 | 5.211 | 5.267 | 5.104 | 5.152 | 13,512 | -0.11(-2.03%) |
Jun 29, 2018 | 5.195 | 5.366 | 5.136 | 5.259 | 34,344 | +0.03(+0.61%) |
Jun 28, 2018 | 5.267 | 5.267 | 5.144 | 5.227 | 33,288 | +0.04(+0.84%) |
Jun 27, 2018 | 5.255 | 5.395 | 5.142 | 5.184 | 73,289 | -0.10(-1.95%) |
Jun 26, 2018 | 5.417 | 5.417 | 5.069 | 5.286 | 29,109 | +0.16(+3.17%) |
Jun 25, 2018 | 5.528 | 5.528 | 5.053 | 5.124 | 9,045 | -0.29(-5.34%) |
Jun 22, 2018 | 5.421 | 5.469 | 5.322 | 5.413 | 9,214 | -0.07(-1.30%) |
Jun 21, 2018 | 5.475 | 5.557 | 5.283 | 5.484 | 8,666 | -0.01(-0.14%) |
Jun 20, 2018 | 5.540 | 5.540 | 5.492 | 5.492 | 3,128 | +0.03(+0.51%) |
Jun 19, 2018 | 5.484 | 5.568 | 5.387 | 5.465 | 8,639 | +0.00(+0.04%) |
Jun 18, 2018 | 5.544 | 5.651 | 5.433 | 5.463 | 20,298 | -0.03(-0.61%) |
Jun 15, 2018 | 5.429 | 5.504 | 5.429 | 5.496 | 8,954 | -0.02(-0.36%) |
Jun 14, 2018 | 5.524 | 5.524 | 5.441 | 5.516 | 14,725 | +0.08(+1.46%) |
Jun 13, 2018 | 5.461 | 5.552 | 5.342 | 5.437 | 49,703 | -0.02(-0.44%) |
Jun 12, 2018 | 5.512 | 5.544 | 5.389 | 5.461 | 5,459 | -0.04(-0.65%) |
Jun 11, 2018 | 5.433 | 5.599 | 5.433 | 5.496 | 3,295 | +0.04(+0.65%) |
Jun 08, 2018 | 5.498 | 5.516 | 5.461 | 5.461 | 3,391 | -0.03(-0.47%) |
Jun 07, 2018 | 5.484 | 5.510 | 5.481 | 5.486 | 2,353 | +0.01(+0.11%) |
Jun 06, 2018 | 5.619 | 5.675 | 5.481 | 5.481 | 9,197 | +0.03(+0.51%) |
Jun 05, 2018 | 5.457 | 5.457 | 5.301 | 5.453 | 22,015 | -0.08(-1.36%) |
Jun 04, 2018 | 5.596 | 5.611 | 5.520 | 5.528 | 3,656 | -0.04(-0.71%) |
Jun 01, 2018 | 5.603 | 5.603 | 5.457 | 5.568 | 3,790 | +0.10(+1.88%) |
May 31, 2018 | 5.473 | 5.495 | 5.465 | 5.465 | 4,171 | +0.00(+0.07%) |
May 30, 2018 | 5.381 | 5.556 | 5.381 | 5.461 | 19,455 | +0.07(+1.25%) |
May 29, 2018 | 5.429 | 5.429 | 5.227 | 5.393 | 4,793 | +0.16(+3.03%) |
May 24, 2018 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.08%) | |
May 23, 2018 | 5.239 | 5.348 | 5.231 | 5.231 | 4,686 | -0.01(-0.23%) |
May 22, 2018 | 5.303 | 5.303 | 5.211 | 5.243 | 3,866 | -0.00(-0.08%) |
May 21, 2018 | 5.251 | 5.429 | 5.247 | 5.247 | 4,161 | -0.07(-1.27%) |
May 18, 2018 | 5.172 | 5.314 | 5.132 | 5.314 | 5,161 | +0.18(+3.47%) |
May 17, 2018 | 5.116 | 5.164 | 5.108 | 5.136 | 8,626 | -0.04(-0.69%) |
May 16, 2018 | 5.267 | 5.404 | 5.152 | 5.172 | 18,379 | -0.13(-2.54%) |
May 15, 2018 | 5.152 | 5.421 | 5.132 | 5.306 | 35,675 | +0.11(+2.13%) |
May 14, 2018 | 5.290 | 5.294 | 5.172 | 5.195 | 12,982 | -0.09(-1.72%) |
May 11, 2018 | 5.283 | 5.286 | 5.275 | 5.286 | 3,012 | -0.01(-0.22%) |
May 10, 2018 | 5.108 | 5.298 | 5.077 | 5.298 | 45,935 | +0.14(+2.77%) |
May 09, 2018 | 5.176 | 5.207 | 5.065 | 5.156 | 56,319 | -0.11(-2.11%) |
May 08, 2018 | 5.332 | 5.378 | 5.267 | 5.267 | 6,497 | -0.04(-0.82%) |
May 07, 2018 | 5.425 | 5.425 | 5.255 | 5.310 | 14,773 | -0.06(-1.03%) |
May 04, 2018 | 5.389 | 5.389 | 5.346 | 5.366 | 1,853 | -0.05(-0.95%) |
May 03, 2018 | 5.433 | 5.488 | 5.326 | 5.417 | 5,260 | +0.07(+1.33%) |
May 02, 2018 | 5.437 | 5.536 | 5.259 | 5.346 | 19,859 | -0.08(-1.39%) |