Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.775 | 5.775 | 5.731 | 5.731 | 39,794 | -0.05(-0.90%) |
Jul 30, 2018 | 5.753 | 5.783 | 5.716 | 5.783 | 46,114 | +0.07(+1.17%) |
Jul 27, 2018 | 5.694 | 5.775 | 5.694 | 5.716 | 93,088 | +0.02(+0.39%) |
Jul 26, 2018 | 5.686 | 5.701 | 5.679 | 5.694 | 28,259 | -0.02(-0.39%) |
Jul 25, 2018 | 5.679 | 5.716 | 5.664 | 5.716 | 88,957 | +0.04(+0.65%) |
Jul 24, 2018 | 5.664 | 5.679 | 5.639 | 5.679 | 105,930 | +0.03(+0.53%) |
Jul 23, 2018 | 5.664 | 5.664 | 5.627 | 5.649 | 71,454 | -0.01(-0.13%) |
Jul 20, 2018 | 5.634 | 5.664 | 5.634 | 5.656 | 72,096 | +0.02(+0.40%) |
Jul 19, 2018 | 5.642 | 5.656 | 5.634 | 5.634 | 68,899 | +0.02(+0.40%) |
Jul 18, 2018 | 5.649 | 5.659 | 5.612 | 5.612 | 77,541 | -0.04(-0.79%) |
Jul 17, 2018 | 5.656 | 5.671 | 5.642 | 5.656 | 87,227 | +0.02(+0.40%) |
Jul 16, 2018 | 5.760 | 5.872 | 5.619 | 5.634 | 109,997 | -0.03(-0.47%) |
Jul 13, 2018 | 5.624 | 5.661 | 5.624 | 5.661 | 79,058 | +0.04(+0.66%) |
Jul 12, 2018 | 5.594 | 5.646 | 5.594 | 5.624 | 69,968 | +0.02(+0.40%) |
Jul 11, 2018 | 5.638 | 5.638 | 5.587 | 5.601 | 121,048 | -0.01(-0.13%) |
Jul 10, 2018 | 5.646 | 5.653 | 5.579 | 5.609 | 128,277 | -0.01(-0.26%) |
Jul 09, 2018 | 5.601 | 5.631 | 5.594 | 5.624 | 107,651 | +0.02(+0.40%) |
Jul 06, 2018 | 5.594 | 5.624 | 5.594 | 5.601 | 53,533 | +0.01(+0.26%) |
Jul 05, 2018 | 5.601 | 5.624 | 5.587 | 5.587 | 105,266 | -0.04(-0.66%) |
Jul 03, 2018 | 5.624 | 5.624 | 5.624 | 0 | +0.01(+0.26%) | |
Jul 02, 2018 | 5.579 | 5.637 | 5.579 | 5.609 | 177,206 | +0.03(+0.53%) |
Jun 29, 2018 | 5.557 | 5.579 | 5.539 | 5.579 | 91,996 | +0.04(+0.67%) |
Jun 28, 2018 | 5.528 | 5.550 | 5.528 | 5.542 | 68,802 | +0.01(+0.27%) |
Jun 27, 2018 | 5.520 | 5.550 | 5.520 | 5.528 | 151,114 | +0.01(+0.13%) |
Jun 26, 2018 | 5.564 | 5.572 | 5.476 | 5.520 | 178,713 | -0.03(-0.53%) |
Jun 25, 2018 | 5.564 | 5.564 | 5.528 | 5.550 | 65,168 | +0.00(+0.00%) |
Jun 22, 2018 | 5.520 | 5.556 | 5.520 | 5.550 | 58,893 | +0.00(+0.00%) |
Jun 21, 2018 | 5.528 | 5.550 | 5.513 | 5.550 | 67,681 | +0.04(+0.81%) |
Jun 20, 2018 | 5.505 | 5.505 | 5.483 | 5.505 | 71,829 | +0.03(+0.54%) |
Jun 19, 2018 | 5.483 | 5.505 | 5.476 | 5.476 | 115,599 | -0.01(-0.27%) |
Jun 18, 2018 | 5.505 | 5.505 | 5.483 | 5.491 | 60,088 | +0.01(+0.13%) |
Jun 15, 2018 | 5.483 | 5.461 | 5.483 | 94,398 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.542 | 5.542 | 5.476 | 5.483 | 44,090 | +0.01(+0.13%) |
Jun 13, 2018 | 5.505 | 5.505 | 5.461 | 5.476 | 131,705 | -0.02(-0.40%) |
Jun 12, 2018 | 5.498 | 5.520 | 5.468 | 5.498 | 98,658 | +0.00(+0.06%) |
Jun 11, 2018 | 5.532 | 5.532 | 5.480 | 5.495 | 158,819 | -0.03(-0.53%) |
Jun 08, 2018 | 5.509 | 5.546 | 5.502 | 5.524 | 73,139 | -0.01(-0.13%) |
Jun 07, 2018 | 5.517 | 5.532 | 5.473 | 5.532 | 99,869 | +0.02(+0.40%) |
Jun 06, 2018 | 5.480 | 5.509 | 100,593 | +0.01(+0.13%) | ||
Jun 05, 2018 | 5.517 | 5.546 | 5.502 | 5.502 | 147,330 | -0.04(-0.66%) |
Jun 04, 2018 | 5.554 | 5.554 | 5.495 | 5.539 | 119,110 | +0.02(+0.40%) |
Jun 01, 2018 | 5.576 | 5.576 | 5.512 | 5.517 | 102,941 | -0.06(-1.06%) |
May 31, 2018 | 5.546 | 5.576 | 5.495 | 5.576 | 150,726 | +0.08(+1.47%) |
May 30, 2018 | 5.458 | 5.502 | 5.458 | 5.495 | 94,389 | +0.01(+0.27%) |
May 29, 2018 | 5.480 | 5.487 | 5.465 | 5.480 | 118,668 | +0.03(+0.54%) |
May 25, 2018 | 5.451 | 5.451 | 5.451 | 0 | +0.02(+0.41%) | |
May 24, 2018 | 5.421 | 5.458 | 5.421 | 5.429 | 78,215 | +0.02(+0.34%) |
May 23, 2018 | 5.451 | 5.465 | 5.399 | 5.410 | 155,581 | -0.03(-0.61%) |
May 22, 2018 | 5.436 | 5.451 | 5.414 | 5.443 | 90,119 | +0.02(+0.31%) |
May 21, 2018 | 5.429 | 5.436 | 5.399 | 5.426 | 117,205 | +0.01(+0.09%) |
May 18, 2018 | 5.458 | 5.458 | 5.406 | 5.421 | 93,002 | +0.00(+0.00%) |
May 17, 2018 | 5.465 | 5.465 | 5.421 | 5.421 | 128,215 | -0.03(-0.54%) |
May 16, 2018 | 5.480 | 5.480 | 5.443 | 5.451 | 81,713 | -0.01(-0.27%) |
May 15, 2018 | 5.458 | 5.480 | 5.443 | 5.465 | 108,809 | +0.01(+0.13%) |
May 14, 2018 | 5.465 | 5.473 | 5.451 | 5.458 | 80,227 | +0.00(+0.06%) |
May 11, 2018 | 5.462 | 5.491 | 5.433 | 5.455 | 103,193 | +0.00(+0.00%) |
May 10, 2018 | 5.469 | 5.469 | 5.440 | 5.455 | 105,548 | -0.04(-0.80%) |
May 09, 2018 | 5.455 | 5.499 | 5.418 | 5.499 | 106,962 | +0.07(+1.21%) |
May 08, 2018 | 5.396 | 5.433 | 5.396 | 5.433 | 141,604 | +0.03(+0.54%) |
May 07, 2018 | 5.455 | 5.477 | 5.371 | 5.403 | 534,751 | -0.05(-0.94%) |
May 04, 2018 | 5.477 | 5.484 | 5.455 | 5.455 | 46,516 | -0.03(-0.53%) |
May 03, 2018 | 5.469 | 5.487 | 5.469 | 5.484 | 116,162 | +0.01(+0.27%) |
May 02, 2018 | 5.455 | 5.477 | 5.455 | 5.469 | 94,713 | +0.00(+0.00%) |