Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.500 | 5.530 | 5.430 | 5.430 | 8,411,102 | -0.06(-1.09%) |
Jul 30, 2018 | 5.500 | 5.590 | 5.450 | 5.490 | 5,350,531 | +0.00(+0.00%) |
Jul 27, 2018 | 5.470 | 5.590 | 5.450 | 5.490 | 4,732,400 | +0.01(+0.18%) |
Jul 26, 2018 | 5.410 | 5.510 | 5.400 | 5.480 | 4,988,709 | +0.06(+1.11%) |
Jul 25, 2018 | 5.420 | 5.470 | 5.400 | 5.420 | 7,811,192 | +0.02(+0.37%) |
Jul 24, 2018 | 5.430 | 5.460 | 5.350 | 5.400 | 6,080,205 | -0.01(-0.18%) |
Jul 23, 2018 | 5.480 | 5.390 | 5.410 | 5,177,739 | -0.05(-0.92%) | |
Jul 20, 2018 | 5.470 | 5.490 | 5.390 | 5.460 | 6,274,434 | -0.01(-0.18%) |
Jul 19, 2018 | 5.550 | 5.590 | 5.470 | 5.470 | 14,967,816 | -0.09(-1.62%) |
Jul 18, 2018 | 5.590 | 5.640 | 5.540 | 5.560 | 4,857,554 | -0.03(-0.54%) |
Jul 17, 2018 | 5.640 | 5.680 | 5.580 | 5.590 | 7,241,533 | -0.06(-1.06%) |
Jul 16, 2018 | 5.650 | 5.690 | 5.630 | 5.650 | 4,003,182 | -0.01(-0.18%) |
Jul 13, 2018 | 5.630 | 5.690 | 5.590 | 5.660 | 6,746,171 | +0.00(+0.00%) |
Jul 12, 2018 | 5.530 | 5.650 | 5.530 | 5.660 | 9,708,089 | +0.16(+2.91%) |
Jul 11, 2018 | 5.560 | 5.600 | 5.480 | 5.500 | 6,615,602 | -0.13(-2.31%) |
Jul 10, 2018 | 5.620 | 5.655 | 5.570 | 5.630 | 8,447,548 | +0.02(+0.36%) |
Jul 09, 2018 | 5.630 | 5.680 | 5.610 | 5.610 | 7,115,486 | -0.02(-0.36%) |
Jul 06, 2018 | 5.480 | 5.630 | 5.450 | 5.630 | 10,913,598 | +0.15(+2.74%) |
Jul 05, 2018 | 5.380 | 5.490 | 5.380 | 5.480 | 8,114,643 | +0.07(+1.29%) |
Jul 03, 2018 | 5.410 | 5.410 | 5.410 | 0 | -0.02(-0.37%) | |
Jul 02, 2018 | 5.400 | 5.460 | 5.380 | 5.430 | 7,167,695 | -0.01(-0.18%) |
Jun 29, 2018 | 5.500 | 5.400 | 5.440 | 6,216,325 | -0.03(-0.55%) | |
Jun 28, 2018 | 5.420 | 5.480 | 5.350 | 5.470 | 11,813,029 | +0.06(+1.11%) |
Jun 27, 2018 | 5.380 | 5.500 | 5.350 | 5.410 | 8,515,409 | +0.01(+0.19%) |
Jun 26, 2018 | 5.370 | 5.410 | 5.280 | 5.400 | 6,838,919 | +0.08(+1.50%) |
Jun 25, 2018 | 5.510 | 5.510 | 5.310 | 5.320 | 11,599,181 | -0.18(-3.27%) |
Jun 22, 2018 | 5.370 | 5.550 | 5.370 | 5.500 | 19,428,060 | +0.15(+2.80%) |
Jun 21, 2018 | 5.500 | 5.500 | 5.300 | 5.350 | 12,498,874 | -0.12(-2.19%) |
Jun 20, 2018 | 5.590 | 5.590 | 5.450 | 5.470 | 13,349,606 | -0.06(-1.08%) |
Jun 19, 2018 | 5.480 | 5.600 | 5.410 | 5.530 | 8,845,841 | -0.02(-0.36%) |
Jun 18, 2018 | 5.470 | 5.550 | 5.430 | 5.550 | 9,201,236 | +0.06(+1.09%) |
Jun 15, 2018 | 5.510 | 5.460 | 5.490 | 12,451,323 | +0.03(+0.55%) | |
Jun 14, 2018 | 5.400 | 5.470 | 5.380 | 5.460 | 8,838,162 | +0.08(+1.49%) |
Jun 13, 2018 | 5.450 | 5.455 | 5.350 | 5.380 | 24,032,776 | +0.07(+1.32%) |
Jun 12, 2018 | 5.270 | 5.320 | 5.235 | 5.310 | 9,738,093 | +0.05(+0.95%) |
Jun 11, 2018 | 5.170 | 5.260 | 5.120 | 5.260 | 7,744,956 | +0.09(+1.74%) |
Jun 08, 2018 | 5.220 | 5.230 | 5.150 | 5.170 | 7,565,806 | -0.05(-0.96%) |
Jun 07, 2018 | 5.240 | 5.280 | 5.200 | 5.220 | 12,808,967 | -0.01(-0.19%) |
Jun 06, 2018 | 5.260 | 5.230 | 11,473,882 | +0.01(+0.19%) | ||
Jun 05, 2018 | 5.220 | 5.280 | 5.200 | 5.220 | 4,977,502 | -0.01(-0.19%) |
Jun 04, 2018 | 5.210 | 5.250 | 5.170 | 5.230 | 9,800,933 | +0.03(+0.58%) |
Jun 01, 2018 | 5.150 | 5.230 | 5.140 | 5.200 | 12,901,445 | +0.06(+1.17%) |
May 31, 2018 | 5.200 | 5.210 | 5.100 | 5.140 | 17,475,776 | -0.08(-1.53%) |
May 30, 2018 | 5.140 | 5.270 | 5.130 | 5.220 | 20,029,400 | +0.09(+1.75%) |
May 29, 2018 | 5.110 | 5.200 | 5.090 | 5.130 | 9,958,799 | -0.02(-0.39%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.01(-0.19%) | |
May 24, 2018 | 5.110 | 5.190 | 5.110 | 5.160 | 6,821,474 | +0.02(+0.39%) |
May 23, 2018 | 5.190 | 5.220 | 5.100 | 5.140 | 9,464,980 | -0.04(-0.77%) |
May 22, 2018 | 5.160 | 5.240 | 5.150 | 5.180 | 11,228,136 | +0.02(+0.39%) |
May 21, 2018 | 5.130 | 5.180 | 5.080 | 5.160 | 10,516,643 | +0.05(+0.98%) |
May 18, 2018 | 5.090 | 5.120 | 5.040 | 5.110 | 13,960,347 | +0.02(+0.39%) |
May 17, 2018 | 5.080 | 5.100 | 5.050 | 5.090 | 8,154,898 | +0.02(+0.39%) |
May 16, 2018 | 5.140 | 5.150 | 5.060 | 5.070 | 11,269,425 | -0.06(-1.17%) |
May 15, 2018 | 5.140 | 5.160 | 5.070 | 5.130 | 14,243,368 | -0.01(-0.19%) |
May 14, 2018 | 5.160 | 5.190 | 5.110 | 5.140 | 13,476,408 | -0.02(-0.39%) |
May 11, 2018 | 5.200 | 5.230 | 5.150 | 5.160 | 8,357,922 | -0.02(-0.39%) |
May 10, 2018 | 5.200 | 5.220 | 5.110 | 5.180 | 17,663,280 | +0.00(+0.00%) |
May 09, 2018 | 5.150 | 5.205 | 5.120 | 5.180 | 16,987,564 | +0.03(+0.58%) |
May 08, 2018 | 5.210 | 5.285 | 5.110 | 5.150 | 18,862,712 | -0.09(-1.72%) |
May 07, 2018 | 5.310 | 5.350 | 5.160 | 5.240 | 25,704,294 | -0.04(-0.76%) |
May 04, 2018 | 5.180 | 5.320 | 5.160 | 5.280 | 20,653,008 | +0.07(+1.34%) |
May 03, 2018 | 5.250 | 5.260 | 5.070 | 5.210 | 27,484,280 | +0.04(+0.77%) |
May 02, 2018 | 5.440 | 5.520 | 5.100 | 5.170 | 51,262,848 | -0.25(-4.61%) |