Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 24, 2018 | 5.690 | 5.690 | 5.690 | 0 | +0.04(+0.71%) | |
Aug 23, 2018 | 5.680 | 5.690 | 5.640 | 5.650 | 81,714 | -0.02(-0.35%) |
Aug 22, 2018 | 5.640 | 5.680 | 5.625 | 5.670 | 96,162 | +0.04(+0.71%) |
Aug 21, 2018 | 5.600 | 5.640 | 5.600 | 5.630 | 238,684 | +0.04(+0.72%) |
Aug 20, 2018 | 5.620 | 5.650 | 5.580 | 5.590 | 183,089 | -0.02(-0.36%) |
Aug 17, 2018 | 5.580 | 5.620 | 5.580 | 5.610 | 87,600 | +0.02(+0.36%) |
Aug 16, 2018 | 5.620 | 5.620 | 5.570 | 5.590 | 175,449 | -0.01(-0.18%) |
Aug 15, 2018 | 5.610 | 5.610 | 5.550 | 5.600 | 236,402 | +0.00(+0.00%) |
Aug 14, 2018 | 5.620 | 5.630 | 5.600 | 5.600 | 223,290 | -0.07(-1.23%) |
Aug 13, 2018 | 5.680 | 5.700 | 5.640 | 5.670 | 406,317 | -0.01(-0.18%) |
Aug 10, 2018 | 5.690 | 5.710 | 5.660 | 5.680 | 100,000 | -0.02(-0.35%) |
Aug 09, 2018 | 5.720 | 5.720 | 5.690 | 5.700 | 141,645 | +0.02(+0.35%) |
Aug 08, 2018 | 5.650 | 5.690 | 5.650 | 5.680 | 77,634 | +0.03(+0.53%) |
Aug 07, 2018 | 5.640 | 5.690 | 5.637 | 5.650 | 102,584 | +0.02(+0.36%) |
Aug 06, 2018 | 5.630 | 5.640 | 5.620 | 5.630 | 113,002 | +0.00(+0.00%) |
Aug 03, 2018 | 5.600 | 5.630 | 5.590 | 5.630 | 161,900 | +0.04(+0.72%) |
Aug 02, 2018 | 5.590 | 5.600 | 5.570 | 5.590 | 144,449 | +0.01(+0.18%) |
Aug 01, 2018 | 5.610 | 5.610 | 5.580 | 5.580 | 143,063 | -0.03(-0.53%) |
Jul 31, 2018 | 5.590 | 5.610 | 5.580 | 5.610 | 113,391 | +0.02(+0.36%) |
Jul 30, 2018 | 5.580 | 5.593 | 5.560 | 5.590 | 116,952 | +0.00(+0.00%) |
Jul 27, 2018 | 5.620 | 5.630 | 5.580 | 5.590 | 97,100 | -0.01(-0.18%) |
Jul 26, 2018 | 5.590 | 5.630 | 5.580 | 5.600 | 146,316 | -0.02(-0.36%) |
Jul 25, 2018 | 5.610 | 5.640 | 5.580 | 5.620 | 63,974 | +0.01(+0.18%) |
Jul 24, 2018 | 5.640 | 5.655 | 5.610 | 5.610 | 72,174 | -0.02(-0.36%) |
Jul 23, 2018 | 5.600 | 5.630 | 5.580 | 5.630 | 97,630 | +0.06(+1.08%) |
Jul 20, 2018 | 5.590 | 5.610 | 5.560 | 5.570 | 163,151 | -0.05(-0.89%) |
Jul 19, 2018 | 5.600 | 5.650 | 5.581 | 5.620 | 166,444 | +0.02(+0.36%) |
Jul 18, 2018 | 5.570 | 5.630 | 5.560 | 5.600 | 164,046 | +0.03(+0.54%) |
Jul 17, 2018 | 5.550 | 5.580 | 5.550 | 5.570 | 68,299 | +0.01(+0.18%) |
Jul 16, 2018 | 5.550 | 5.560 | 5.550 | 5.560 | 69,189 | +0.01(+0.18%) |
Jul 13, 2018 | 5.580 | 5.580 | 5.550 | 5.550 | 97,651 | -0.03(-0.54%) |
Jul 12, 2018 | 5.560 | 5.580 | 5.540 | 5.580 | 116,287 | -0.02(-0.36%) |
Jul 11, 2018 | 5.600 | 5.620 | 5.583 | 5.600 | 103,044 | -0.01(-0.18%) |
Jul 10, 2018 | 5.580 | 5.610 | 5.580 | 5.610 | 146,386 | +0.05(+0.90%) |
Jul 09, 2018 | 5.560 | 5.590 | 5.560 | 5.560 | 104,732 | +0.00(+0.00%) |
Jul 06, 2018 | 5.560 | 5.580 | 5.540 | 5.560 | 106,504 | +0.01(+0.18%) |
Jul 05, 2018 | 5.590 | 5.590 | 5.540 | 5.550 | 105,973 | -0.00(-0.09%) |
Jul 03, 2018 | 5.555 | 5.555 | 5.555 | 0 | -0.02(-0.27%) | |
Jul 02, 2018 | 5.590 | 5.620 | 5.540 | 5.570 | 235,742 | -0.02(-0.36%) |
Jun 29, 2018 | 5.590 | 5.590 | 5.555 | 5.590 | 132,366 | +0.05(+0.90%) |
Jun 28, 2018 | 5.570 | 5.570 | 5.520 | 5.540 | 165,867 | -0.01(-0.18%) |
Jun 27, 2018 | 5.600 | 5.610 | 5.540 | 5.550 | 65,000 | -0.03(-0.54%) |
Jun 26, 2018 | 5.570 | 5.610 | 5.570 | 5.580 | 66,087 | +0.02(+0.36%) |
Jun 25, 2018 | 5.670 | 5.670 | 5.560 | 5.560 | 160,592 | -0.11(-1.94%) |
Jun 22, 2018 | 5.680 | 5.700 | 5.660 | 5.670 | 57,528 | +0.00(+0.00%) |
Jun 21, 2018 | 5.690 | 5.710 | 5.660 | 5.670 | 37,880 | -0.03(-0.53%) |
Jun 20, 2018 | 5.680 | 5.710 | 5.680 | 5.700 | 74,611 | +0.03(+0.53%) |
Jun 19, 2018 | 5.700 | 5.700 | 5.660 | 5.670 | 57,626 | -0.03(-0.53%) |
Jun 18, 2018 | 5.700 | 5.710 | 5.700 | 5.700 | 42,517 | -0.01(-0.18%) |
Jun 15, 2018 | 5.730 | 5.670 | 5.710 | 95,218 | -0.02(-0.35%) | |
Jun 14, 2018 | 5.730 | 5.740 | 5.720 | 5.730 | 179,141 | -0.01(-0.17%) |
Jun 13, 2018 | 5.760 | 5.780 | 5.740 | 5.740 | 104,469 | -0.03(-0.52%) |
Jun 12, 2018 | 5.780 | 5.800 | 5.760 | 5.770 | 71,234 | -0.01(-0.17%) |
Jun 11, 2018 | 5.800 | 5.810 | 5.770 | 5.780 | 380,928 | -0.02(-0.34%) |
Jun 08, 2018 | 5.720 | 5.805 | 5.700 | 5.800 | 396,640 | +0.08(+1.40%) |
Jun 07, 2018 | 5.710 | 5.720 | 5.700 | 5.720 | 136,618 | +0.01(+0.18%) |
Jun 06, 2018 | 5.700 | 5.710 | 109,736 | -0.02(-0.35%) | ||
Jun 05, 2018 | 5.730 | 5.760 | 5.720 | 5.730 | 77,492 | +0.02(+0.35%) |
Jun 04, 2018 | 5.700 | 5.740 | 5.695 | 5.710 | 108,842 | +0.01(+0.18%) |