Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.629 | 5.694 | 5.604 | 5.639 | 124,225 | +0.02(+0.27%) |
Jul 30, 2018 | 5.579 | 5.654 | 5.579 | 5.624 | 184,359 | +0.04(+0.72%) |
Jul 27, 2018 | 5.579 | 5.629 | 5.553 | 5.584 | 131,085 | +0.01(+0.09%) |
Jul 26, 2018 | 5.548 | 5.634 | 5.548 | 5.579 | 158,108 | -0.01(-0.09%) |
Jul 25, 2018 | 5.574 | 5.599 | 5.557 | 5.584 | 102,641 | +0.03(+0.54%) |
Jul 24, 2018 | 5.584 | 5.584 | 5.528 | 5.553 | 122,372 | -0.03(-0.54%) |
Jul 23, 2018 | 5.579 | 5.619 | 5.579 | 5.584 | 74,488 | +0.01(+0.09%) |
Jul 20, 2018 | 5.533 | 5.584 | 5.516 | 5.579 | 83,777 | +0.02(+0.27%) |
Jul 19, 2018 | 5.553 | 5.624 | 5.543 | 5.564 | 134,952 | +0.04(+0.64%) |
Jul 18, 2018 | 5.564 | 5.577 | 5.503 | 5.528 | 116,050 | -0.04(-0.63%) |
Jul 17, 2018 | 5.579 | 5.579 | 5.516 | 5.564 | 151,272 | +0.02(+0.27%) |
Jul 16, 2018 | 5.594 | 5.594 | 5.498 | 5.548 | 126,082 | -0.01(-0.18%) |
Jul 13, 2018 | 5.543 | 5.584 | 5.538 | 5.559 | 96,319 | +0.01(+0.18%) |
Jul 12, 2018 | 5.594 | 5.594 | 5.533 | 5.548 | 223,687 | -0.03(-0.45%) |
Jul 11, 2018 | 5.543 | 5.609 | 5.543 | 5.574 | 95,388 | +0.01(+0.18%) |
Jul 10, 2018 | 5.639 | 5.639 | 5.564 | 5.564 | 125,406 | -0.06(-1.07%) |
Jul 09, 2018 | 5.649 | 5.649 | 5.609 | 5.624 | 199,700 | -0.01(-0.18%) |
Jul 06, 2018 | 5.619 | 5.659 | 5.604 | 5.634 | 184,512 | +0.04(+0.72%) |
Jul 05, 2018 | 5.584 | 5.614 | 5.548 | 5.594 | 128,513 | +0.02(+0.36%) |
Jul 03, 2018 | 5.574 | 5.574 | 5.574 | 0 | +0.11(+1.93%) | |
Jul 02, 2018 | 5.478 | 5.483 | 5.413 | 5.468 | 356,530 | -0.02(-0.37%) |
Jun 29, 2018 | 5.553 | 5.553 | 5.483 | 5.488 | 159,179 | -0.07(-1.18%) |
Jun 28, 2018 | 5.528 | 5.564 | 5.488 | 5.553 | 347,117 | +0.02(+0.36%) |
Jun 27, 2018 | 5.636 | 5.645 | 5.514 | 5.533 | 386,238 | -0.10(-1.82%) |
Jun 26, 2018 | 5.665 | 5.694 | 5.631 | 5.636 | 397,304 | -0.03(-0.52%) |
Jun 25, 2018 | 5.641 | 5.684 | 5.611 | 5.665 | 232,219 | +0.03(+0.52%) |
Jun 22, 2018 | 5.709 | 5.723 | 5.611 | 5.636 | 1,985,779 | -0.06(-1.11%) |
Jun 21, 2018 | 5.675 | 5.728 | 5.626 | 5.699 | 320,620 | +0.03(+0.52%) |
Jun 20, 2018 | 5.670 | 5.679 | 5.602 | 5.670 | 308,879 | +0.00(+0.09%) |
Jun 19, 2018 | 5.602 | 5.704 | 5.602 | 5.665 | 266,301 | +0.05(+0.95%) |
Jun 18, 2018 | 5.553 | 5.636 | 5.553 | 5.611 | 214,586 | +0.04(+0.79%) |
Jun 15, 2018 | 5.592 | 5.592 | 5.567 | 250,528 | -0.02(-0.44%) | |
Jun 14, 2018 | 5.494 | 5.616 | 5.494 | 5.592 | 210,246 | +0.11(+2.04%) |
Jun 13, 2018 | 5.528 | 5.558 | 5.407 | 5.480 | 248,042 | -0.06(-1.14%) |
Jun 12, 2018 | 5.563 | 5.563 | 5.519 | 5.543 | 152,550 | -0.02(-0.44%) |
Jun 11, 2018 | 5.538 | 5.602 | 5.524 | 5.567 | 130,591 | +0.04(+0.70%) |
Jun 08, 2018 | 5.504 | 5.558 | 5.504 | 5.528 | 133,158 | +0.00(+0.00%) |
Jun 07, 2018 | 5.524 | 5.563 | 5.509 | 5.528 | 139,310 | +0.02(+0.44%) |
Jun 06, 2018 | 5.494 | 5.504 | 160,947 | -0.03(-0.53%) | ||
Jun 05, 2018 | 5.563 | 5.602 | 5.533 | 5.533 | 167,244 | -0.05(-0.96%) |
Jun 04, 2018 | 5.572 | 5.616 | 5.567 | 5.587 | 203,968 | +0.04(+0.70%) |
Jun 01, 2018 | 5.641 | 5.641 | 5.538 | 5.548 | 232,347 | -0.08(-1.47%) |
May 31, 2018 | 5.709 | 5.709 | 5.597 | 5.631 | 227,842 | -0.08(-1.37%) |
May 30, 2018 | 5.675 | 5.709 | 5.631 | 5.709 | 328,269 | +0.07(+1.30%) |
May 29, 2018 | 5.606 | 5.687 | 5.606 | 5.636 | 214,586 | +0.01(+0.17%) |
May 25, 2018 | 5.626 | 5.626 | 5.626 | 0 | +0.06(+1.14%) | |
May 24, 2018 | 5.572 | 5.587 | 5.504 | 5.563 | 250,744 | -0.01(-0.17%) |
May 23, 2018 | 5.528 | 5.611 | 5.519 | 5.572 | 259,900 | +0.06(+1.06%) |
May 22, 2018 | 5.514 | 5.528 | 5.475 | 5.514 | 203,877 | +0.01(+0.27%) |
May 21, 2018 | 5.465 | 5.514 | 5.441 | 5.499 | 216,660 | +0.07(+1.35%) |
May 18, 2018 | 5.446 | 5.465 | 5.407 | 5.426 | 171,676 | +0.00(+0.00%) |
May 17, 2018 | 5.426 | 5.460 | 5.377 | 5.426 | 236,572 | -0.02(-0.45%) |
May 16, 2018 | 5.475 | 5.480 | 5.436 | 5.451 | 338,386 | -0.01(-0.27%) |
May 15, 2018 | 5.455 | 5.490 | 5.451 | 5.465 | 211,123 | -0.02(-0.36%) |
May 14, 2018 | 5.480 | 5.499 | 5.451 | 5.485 | 294,444 | +0.03(+0.54%) |
May 11, 2018 | 5.314 | 5.470 | 5.314 | 5.455 | 782,583 | +0.16(+3.04%) |
May 10, 2018 | 5.285 | 5.358 | 5.261 | 5.295 | 404,015 | +0.02(+0.46%) |
May 09, 2018 | 5.358 | 5.363 | 5.236 | 5.270 | 352,271 | -0.05(-1.01%) |
May 08, 2018 | 5.441 | 5.455 | 5.315 | 5.324 | 320,351 | -0.14(-2.50%) |
May 07, 2018 | 5.451 | 5.490 | 5.436 | 5.460 | 251,873 | -0.06(-1.06%) |
May 04, 2018 | 5.358 | 5.585 | 5.358 | 5.519 | 409,895 | +0.03(+0.53%) |
May 03, 2018 | 5.519 | 5.519 | 5.419 | 5.490 | 181,832 | -0.01(-0.27%) |
May 02, 2018 | 5.533 | 5.538 | 5.480 | 5.504 | 147,888 | -0.02(-0.35%) |