Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.080 | 5.190 | 5.060 | 5.190 | 62,077 | +0.11(+2.17%) |
Jul 30, 2018 | 5.110 | 5.135 | 5.020 | 5.080 | 117,422 | -0.08(-1.55%) |
Jul 27, 2018 | 5.150 | 5.230 | 5.120 | 5.160 | 55,800 | -0.01(-0.19%) |
Jul 26, 2018 | 5.200 | 5.240 | 5.140 | 5.170 | 187,235 | -0.03(-0.58%) |
Jul 25, 2018 | 5.220 | 5.270 | 5.160 | 5.200 | 115,845 | -0.01(-0.19%) |
Jul 24, 2018 | 5.260 | 5.140 | 5.210 | 111,956 | +0.00(+0.00%) | |
Jul 23, 2018 | 5.190 | 5.240 | 5.160 | 5.210 | 20,667 | +0.01(+0.19%) |
Jul 20, 2018 | 5.230 | 5.290 | 5.200 | 5.200 | 62,244 | -0.06(-1.14%) |
Jul 19, 2018 | 5.240 | 5.300 | 5.200 | 5.260 | 58,309 | -0.01(-0.19%) |
Jul 18, 2018 | 5.240 | 5.330 | 5.160 | 5.270 | 47,339 | -0.01(-0.19%) |
Jul 17, 2018 | 5.310 | 5.330 | 5.250 | 5.280 | 60,274 | -0.01(-0.19%) |
Jul 16, 2018 | 5.350 | 5.350 | 5.270 | 5.290 | 253,918 | -0.11(-2.04%) |
Jul 13, 2018 | 5.360 | 5.490 | 5.360 | 5.400 | 43,798 | +0.00(+0.00%) |
Jul 12, 2018 | 5.400 | 5.450 | 5.340 | 5.400 | 162,512 | +0.00(+0.00%) |
Jul 11, 2018 | 5.420 | 5.490 | 5.360 | 5.400 | 93,140 | -0.11(-2.00%) |
Jul 10, 2018 | 5.430 | 5.550 | 5.380 | 5.510 | 40,866 | +0.11(+2.04%) |
Jul 09, 2018 | 5.370 | 5.470 | 5.340 | 5.400 | 132,147 | +0.00(+0.00%) |
Jul 06, 2018 | 5.350 | 5.440 | 5.340 | 5.400 | 36,220 | +0.09(+1.69%) |
Jul 05, 2018 | 5.280 | 5.380 | 5.250 | 5.310 | 116,713 | +0.00(+0.00%) |
Jul 03, 2018 | 5.310 | 5.310 | 5.310 | 0 | -0.01(-0.19%) | |
Jul 02, 2018 | 5.280 | 5.350 | 5.200 | 5.320 | 125,244 | -0.04(-0.75%) |
Jun 29, 2018 | 5.350 | 5.420 | 5.340 | 5.360 | 13,603 | +0.00(+0.00%) |
Jun 28, 2018 | 5.330 | 5.370 | 5.260 | 5.360 | 27,985 | +0.07(+1.32%) |
Jun 27, 2018 | 5.320 | 5.390 | 5.280 | 5.290 | 20,092 | -0.06(-1.12%) |
Jun 26, 2018 | 5.270 | 5.390 | 5.270 | 5.350 | 53,538 | +0.03(+0.56%) |
Jun 25, 2018 | 5.290 | 5.330 | 5.220 | 5.320 | 60,467 | +0.03(+0.57%) |
Jun 22, 2018 | 5.290 | 5.340 | 5.250 | 5.290 | 9,072 | +0.01(+0.28%) |
Jun 21, 2018 | 5.430 | 5.450 | 5.250 | 5.275 | 58,078 | -0.18(-3.39%) |
Jun 20, 2018 | 5.390 | 5.510 | 5.390 | 5.460 | 61,693 | +0.04(+0.74%) |
Jun 19, 2018 | 5.350 | 5.450 | 5.300 | 5.420 | 38,501 | +0.07(+1.31%) |
Jun 18, 2018 | 5.330 | 5.400 | 5.310 | 5.350 | 57,275 | +0.00(+0.00%) |
Jun 15, 2018 | 5.400 | 5.300 | 5.350 | 65,383 | +0.05(+0.94%) | |
Jun 14, 2018 | 5.370 | 5.370 | 5.270 | 5.300 | 55,207 | -0.04(-0.75%) |
Jun 13, 2018 | 5.360 | 5.430 | 5.310 | 5.340 | 146,166 | -0.08(-1.48%) |
Jun 12, 2018 | 5.420 | 5.440 | 5.330 | 5.420 | 40,998 | +0.02(+0.37%) |
Jun 11, 2018 | 5.450 | 5.450 | 5.378 | 5.400 | 15,916 | -0.09(-1.64%) |
Jun 08, 2018 | 5.480 | 5.500 | 5.410 | 5.490 | 4,006 | +0.01(+0.18%) |
Jun 07, 2018 | 5.430 | 5.500 | 5.400 | 5.480 | 16,959 | +0.00(+0.00%) |
Jun 06, 2018 | 5.360 | 5.550 | 5.310 | 5.480 | 134,027 | +0.10(+1.86%) |
Jun 05, 2018 | 5.390 | 5.450 | 5.340 | 5.380 | 29,088 | -0.03(-0.55%) |
Jun 04, 2018 | 5.360 | 5.420 | 5.356 | 5.410 | 10,610 | +0.02(+0.37%) |
Jun 01, 2018 | 5.390 | 5.410 | 5.340 | 5.390 | 5,069 | +0.01(+0.19%) |
May 31, 2018 | 5.350 | 5.390 | 5.320 | 5.380 | 6,852 | +0.05(+0.94%) |
May 30, 2018 | 5.420 | 5.490 | 5.310 | 5.330 | 25,825 | -0.09(-1.66%) |
May 29, 2018 | 5.350 | 5.480 | 5.251 | 5.420 | 32,163 | +0.07(+1.31%) |
May 25, 2018 | 5.350 | 5.350 | 5.350 | 0 | -0.02(-0.37%) | |
May 24, 2018 | 5.350 | 5.410 | 5.290 | 5.370 | 6,923 | +0.00(+0.00%) |
May 23, 2018 | 5.260 | 5.440 | 5.260 | 5.370 | 33,724 | +0.02(+0.37%) |
May 22, 2018 | 5.350 | 5.360 | 5.270 | 5.350 | 53,547 | -0.01(-0.19%) |
May 21, 2018 | 5.350 | 5.430 | 5.230 | 5.360 | 48,389 | +0.07(+1.32%) |
May 18, 2018 | 5.340 | 5.350 | 5.253 | 5.290 | 6,177 | -0.06(-1.12%) |
May 17, 2018 | 5.131 | 5.350 | 5.131 | 5.350 | 20,241 | +0.10(+1.90%) |
May 16, 2018 | 5.180 | 5.250 | 5.170 | 5.250 | 14,062 | +0.10(+1.94%) |
May 15, 2018 | 5.090 | 5.150 | 5.010 | 5.150 | 22,889 | +0.03(+0.59%) |
May 14, 2018 | 5.030 | 5.140 | 5.030 | 5.120 | 34,982 | +0.02(+0.39%) |
May 11, 2018 | 5.100 | 5.150 | 4.900 | 5.100 | 19,577 | -0.01(-0.20%) |
May 10, 2018 | 5.060 | 5.140 | 5.020 | 5.110 | 26,047 | +0.07(+1.39%) |
May 09, 2018 | 5.140 | 5.140 | 5.030 | 5.040 | 18,224 | -0.10(-1.95%) |
May 08, 2018 | 5.090 | 5.160 | 5.060 | 5.140 | 16,371 | +0.08(+1.58%) |
May 07, 2018 | 4.960 | 5.130 | 4.960 | 5.060 | 31,288 | -0.08(-1.65%) |
May 04, 2018 | 5.050 | 5.170 | 5.050 | 5.145 | 13,043 | +0.06(+1.28%) |
May 03, 2018 | 5.210 | 5.210 | 4.990 | 5.080 | 11,940 | -0.16(-3.05%) |
May 02, 2018 | 5.140 | 5.270 | 5.110 | 5.240 | 38,229 | +0.09(+1.75%) |