Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.226 | 6.243 | 6.161 | 6.221 | 2,176,294 | +0.00(+0.00%) |
Jul 30, 2018 | 6.210 | 6.273 | 6.144 | 6.221 | 3,281,724 | +0.11(+1.88%) |
Jul 27, 2018 | 6.122 | 6.122 | 6.062 | 6.106 | 1,904,888 | -0.01(-0.18%) |
Jul 26, 2018 | 6.117 | 6.128 | 6.078 | 6.117 | 1,160,110 | +0.01(+0.09%) |
Jul 25, 2018 | 6.057 | 6.144 | 6.050 | 6.111 | 1,735,806 | +0.05(+0.81%) |
Jul 24, 2018 | 6.084 | 6.117 | 6.040 | 6.062 | 2,666,546 | -0.10(-1.69%) |
Jul 23, 2018 | 6.188 | 6.237 | 6.117 | 6.166 | 2,493,956 | +0.02(+0.36%) |
Jul 20, 2018 | 6.128 | 6.171 | 6.122 | 6.144 | 1,625,717 | +0.01(+0.18%) |
Jul 19, 2018 | 6.133 | 6.161 | 6.095 | 6.133 | 2,543,284 | -0.01(-0.09%) |
Jul 18, 2018 | 6.347 | 6.358 | 6.117 | 6.139 | 6,864,388 | -0.25(-3.94%) |
Jul 17, 2018 | 6.062 | 6.412 | 6.007 | 6.390 | 16,201,328 | +0.43(+7.16%) |
Jul 16, 2018 | 5.964 | 5.986 | 5.936 | 5.964 | 1,990,733 | +0.01(+0.09%) |
Jul 13, 2018 | 5.991 | 5.996 | 5.942 | 5.958 | 1,616,521 | -0.03(-0.46%) |
Jul 12, 2018 | 5.991 | 6.018 | 5.964 | 5.985 | 1,771,926 | +0.00(+0.00%) |
Jul 11, 2018 | 5.914 | 5.991 | 5.914 | 5.985 | 3,611,729 | +0.08(+1.30%) |
Jul 10, 2018 | 5.936 | 5.956 | 5.898 | 5.909 | 1,818,066 | -0.03(-0.46%) |
Jul 09, 2018 | 5.985 | 6.007 | 5.920 | 5.936 | 5,173,118 | +0.00(+0.00%) |
Jul 06, 2018 | 5.843 | 5.980 | 5.843 | 5.936 | 5,302,723 | +0.10(+1.78%) |
Jul 05, 2018 | 5.805 | 5.832 | 5.783 | 5.832 | 1,189,641 | +0.04(+0.66%) |
Jul 03, 2018 | 5.794 | 5.794 | 5.794 | 0 | +0.02(+0.38%) | |
Jul 02, 2018 | 5.706 | 5.810 | 5.706 | 5.772 | 2,276,797 | +0.07(+1.15%) |
Jun 29, 2018 | 5.685 | 5.706 | 4,158,906 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.581 | 5.838 | 5.581 | 5.717 | 16,630,674 | +0.21(+3.77%) |
Jun 27, 2018 | 5.553 | 5.559 | 5.493 | 5.509 | 1,362,090 | -0.04(-0.69%) |
Jun 26, 2018 | 5.526 | 5.564 | 5.499 | 5.548 | 1,278,125 | +0.02(+0.40%) |
Jun 25, 2018 | 5.482 | 5.570 | 5.482 | 5.526 | 1,436,716 | +0.04(+0.80%) |
Jun 22, 2018 | 5.526 | 5.553 | 5.449 | 5.482 | 10,341,909 | -0.03(-0.60%) |
Jun 21, 2018 | 5.548 | 5.581 | 5.509 | 5.515 | 1,483,844 | -0.03(-0.49%) |
Jun 20, 2018 | 5.526 | 5.567 | 5.515 | 5.542 | 1,993,116 | +0.03(+0.60%) |
Jun 19, 2018 | 5.586 | 5.602 | 5.488 | 5.509 | 2,134,934 | -0.08(-1.37%) |
Jun 18, 2018 | 5.444 | 5.619 | 5.444 | 5.586 | 3,468,678 | +0.15(+2.72%) |
Jun 15, 2018 | 5.471 | 5.422 | 5.438 | 6,934,645 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.444 | 5.526 | 5.422 | 5.471 | 2,841,941 | +0.03(+0.60%) |
Jun 13, 2018 | 5.438 | 5.499 | 5.416 | 5.438 | 3,815,118 | +0.03(+0.51%) |
Jun 12, 2018 | 5.334 | 5.416 | 5.329 | 5.411 | 2,559,085 | +0.07(+1.33%) |
Jun 11, 2018 | 5.236 | 5.351 | 5.236 | 5.340 | 3,298,237 | +0.12(+2.31%) |
Jun 08, 2018 | 5.209 | 5.247 | 5.203 | 5.220 | 1,159,119 | +0.02(+0.42%) |
Jun 07, 2018 | 5.198 | 5.230 | 5.189 | 5.198 | 2,087,346 | +0.01(+0.11%) |
Jun 06, 2018 | 5.192 | 5.192 | 1,518,965 | +0.09(+1.71%) | ||
Jun 05, 2018 | 5.165 | 5.170 | 5.069 | 5.105 | 1,341,979 | -0.04(-0.85%) |
Jun 04, 2018 | 5.181 | 5.198 | 5.143 | 5.148 | 1,155,919 | -0.02(-0.32%) |
Jun 01, 2018 | 5.241 | 5.252 | 5.165 | 5.165 | 9,977,158 | -0.07(-1.26%) |
May 31, 2018 | 5.214 | 5.241 | 5.176 | 5.230 | 1,805,466 | +0.02(+0.31%) |
May 30, 2018 | 5.230 | 5.246 | 5.198 | 5.214 | 946,471 | +0.00(+0.00%) |
May 29, 2018 | 5.165 | 5.230 | 5.165 | 5.214 | 2,104,955 | +0.05(+0.95%) |
May 25, 2018 | 5.165 | 5.165 | 5.165 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.170 | 5.192 | 5.159 | 5.181 | 1,240,515 | +0.02(+0.32%) |
May 23, 2018 | 5.143 | 5.165 | 5.127 | 5.165 | 924,428 | -0.01(-0.11%) |
May 22, 2018 | 5.132 | 5.181 | 5.116 | 5.170 | 2,201,338 | +0.05(+1.07%) |
May 21, 2018 | 5.072 | 5.127 | 5.064 | 5.116 | 1,826,638 | +0.05(+0.97%) |
May 18, 2018 | 5.066 | 5.085 | 5.050 | 5.066 | 1,097,795 | +0.02(+0.33%) |
May 17, 2018 | 4.995 | 5.077 | 4.995 | 5.050 | 2,139,304 | +0.06(+1.21%) |
May 16, 2018 | 4.924 | 5.014 | 4.883 | 4.990 | 9,295,086 | -0.11(-2.25%) |
May 15, 2018 | 5.077 | 5.121 | 5.061 | 5.105 | 1,584,599 | +0.03(+0.54%) |
May 14, 2018 | 5.088 | 5.136 | 5.072 | 5.077 | 1,769,923 | +0.04(+0.87%) |
May 11, 2018 | 5.033 | 5.049 | 5.012 | 5.033 | 1,459,042 | +0.01(+0.21%) |
May 10, 2018 | 5.060 | 5.060 | 5.012 | 5.023 | 1,659,461 | -0.02(-0.42%) |
May 09, 2018 | 5.044 | 5.063 | 5.023 | 5.044 | 1,254,367 | +0.03(+0.64%) |
May 08, 2018 | 5.007 | 5.028 | 4.986 | 5.012 | 2,054,632 | +0.01(+0.21%) |
May 07, 2018 | 4.884 | 5.002 | 4.884 | 5.002 | 3,688,853 | +0.12(+2.51%) |
May 04, 2018 | 4.687 | 4.890 | 4.661 | 4.879 | 3,749,926 | +0.20(+4.33%) |
May 03, 2018 | 4.671 | 4.677 | 4.634 | 4.677 | 1,004,722 | +0.01(+0.11%) |
May 02, 2018 | 4.645 | 4.677 | 4.634 | 4.671 | 712,185 | +0.02(+0.46%) |