Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.500 | 5.510 | 5.450 | 5.450 | 4,055 | -0.05(-0.91%) |
Jul 30, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 169 | +0.00(+0.00%) |
Jul 27, 2018 | 5.690 | 5.700 | 5.500 | 5.500 | 6,100 | +0.00(+0.00%) |
Jul 26, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 6,534 | +0.00(+0.00%) |
Jul 23, 2018 | 5.500 | 5.500 | 5.500 | 11 | -0.22(-3.85%) | |
Jul 20, 2018 | 5.720 | 5.720 | 5.720 | 5.720 | 260 | +0.22(+4.00%) |
Jul 19, 2018 | 5.510 | 5.630 | 5.450 | 5.500 | 36,089 | +0.00(+0.00%) |
Jul 18, 2018 | 5.510 | 5.540 | 5.500 | 5.500 | 5,468 | -0.01(-0.18%) |
Jul 16, 2018 | 5.510 | 5.510 | 5.510 | 35 | -0.00(-0.09%) | |
Jul 13, 2018 | 5.550 | 5.550 | 5.515 | 5.515 | 1,202 | +0.01(+0.27%) |
Jul 11, 2018 | 5.500 | 5.500 | 5.500 | 4 | -0.02(-0.36%) | |
Jul 10, 2018 | 5.576 | 5.590 | 5.520 | 5.520 | 3,460 | -0.07(-1.25%) |
Jul 09, 2018 | 5.590 | 5.590 | 5.590 | 5.590 | 389 | +0.09(+1.64%) |
Jul 06, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 543 | +0.08(+1.48%) |
Jul 05, 2018 | 5.430 | 5.430 | 5.420 | 5.420 | 286 | -0.10(-1.81%) |
Jul 03, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.01(+0.18%) | |
Jul 02, 2018 | 5.425 | 5.510 | 5.425 | 5.510 | 2,074 | +0.03(+0.55%) |
Jun 29, 2018 | 5.480 | 5.480 | 5.480 | 5.480 | 186 | +0.05(+0.92%) |
Jun 28, 2018 | 5.420 | 5.430 | 5.420 | 5.430 | 1,452 | -0.12(-2.16%) |
Jun 22, 2018 | 5.550 | 5.550 | 5.550 | 179 | +0.09(+1.65%) | |
Jun 21, 2018 | 5.400 | 5.460 | 5.250 | 5.460 | 30,107 | +0.06(+1.11%) |
Jun 20, 2018 | 5.420 | 5.470 | 5.250 | 5.400 | 10,374 | +0.04(+0.75%) |
Jun 19, 2018 | 5.530 | 5.540 | 5.350 | 5.360 | 1,741 | -0.11(-2.01%) |
Jun 18, 2018 | 5.430 | 5.470 | 5.430 | 5.470 | 836 | -0.07(-1.26%) |
Jun 15, 2018 | 5.540 | 5.365 | 5.540 | 15,567 | +0.14(+2.59%) | |
Jun 14, 2018 | 5.530 | 5.539 | 5.400 | 5.400 | 10,782 | -0.03(-0.55%) |
Jun 13, 2018 | 5.450 | 5.540 | 5.250 | 5.430 | 18,209 | -0.14(-2.48%) |
Jun 12, 2018 | 5.579 | 5.579 | 5.568 | 5.568 | 903 | +0.15(+2.73%) |
Jun 11, 2018 | 5.420 | 5.546 | 5.420 | 5.420 | 1,299 | -0.03(-0.55%) |
Jun 08, 2018 | 5.520 | 5.540 | 5.445 | 5.450 | 8,010 | +0.02(+0.42%) |
Jun 07, 2018 | 5.420 | 5.427 | 5.420 | 5.427 | 1,109 | +0.07(+1.25%) |
Jun 06, 2018 | 5.530 | 5.530 | 5.343 | 5.360 | 20,113 | -0.11(-2.01%) |
Jun 05, 2018 | 5.300 | 5.480 | 5.300 | 5.470 | 173,858 | +0.17(+3.21%) |
Jun 04, 2018 | 5.110 | 5.400 | 5.110 | 5.300 | 22,460 | +0.11(+2.12%) |
Jun 01, 2018 | 5.460 | 5.500 | 5.000 | 5.190 | 10,582 | -0.31(-5.64%) |
May 31, 2018 | 5.300 | 5.500 | 5.300 | 5.500 | 16,963 | +0.00(+0.00%) |
May 30, 2018 | 5.510 | 5.740 | 5.500 | 5.500 | 1,357 | -0.00(-0.00%) |
May 29, 2018 | 5.840 | 5.840 | 5.210 | 5.500 | 6,376 | -0.08(-1.43%) |
May 25, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.15(+2.75%) | |
May 24, 2018 | 5.450 | 5.609 | 5.430 | 5.431 | 3,015 | -0.02(-0.36%) |
May 23, 2018 | 5.610 | 5.876 | 5.450 | 5.450 | 11,615 | -0.16(-2.77%) |
May 22, 2018 | 5.950 | 5.950 | 5.400 | 5.606 | 12,339 | -0.15(-2.68%) |
May 21, 2018 | 6.080 | 6.130 | 5.760 | 5.760 | 1,721 | -0.24(-4.00%) |
May 18, 2018 | 5.860 | 6.048 | 5.800 | 6.000 | 12,051 | -0.08(-1.29%) |
May 17, 2018 | 5.912 | 6.127 | 5.912 | 6.078 | 20,826 | +0.22(+3.72%) |
May 16, 2018 | 6.040 | 6.044 | 5.860 | 5.860 | 3,183 | -0.17(-2.76%) |
May 15, 2018 | 5.840 | 6.026 | 5.646 | 6.026 | 2,795 | +0.19(+3.21%) |
May 14, 2018 | 5.850 | 5.850 | 5.619 | 5.839 | 4,434 | -0.09(-1.47%) |
May 11, 2018 | 5.810 | 5.926 | 5.810 | 5.926 | 1,062 | +0.04(+0.64%) |
May 10, 2018 | 6.020 | 6.020 | 5.888 | 5.888 | 318 | +0.06(+0.99%) |
May 09, 2018 | 5.260 | 5.839 | 5.010 | 5.830 | 3,026 | -0.01(-0.16%) |
May 08, 2018 | 5.839 | 5.839 | 5.839 | 5.839 | 281 | -0.24(-3.93%) |
May 04, 2018 | 6.078 | 6.078 | 6.078 | 7 | -0.01(-0.19%) | |
May 02, 2018 | 6.090 | 6.090 | 6.090 | 8 | +0.13(+2.14%) |