Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.330 | 5.470 | 5.280 | 5.410 | 393,685 | +0.10(+1.88%) |
Jul 30, 2018 | 5.590 | 5.590 | 5.250 | 5.310 | 952,483 | -0.28(-5.01%) |
Jul 27, 2018 | 5.750 | 5.800 | 5.550 | 5.590 | 480,800 | -0.17(-2.95%) |
Jul 26, 2018 | 5.740 | 5.890 | 5.740 | 5.760 | 300,100 | -0.11(-1.87%) |
Jul 25, 2018 | 5.880 | 5.800 | 5.870 | 229,427 | +0.07(+1.21%) | |
Jul 24, 2018 | 5.970 | 5.980 | 5.750 | 5.800 | 411,705 | -0.13(-2.19%) |
Jul 23, 2018 | 5.810 | 5.960 | 5.790 | 5.930 | 348,369 | +0.12(+2.07%) |
Jul 20, 2018 | 5.760 | 5.820 | 5.699 | 5.810 | 277,937 | +0.09(+1.57%) |
Jul 19, 2018 | 5.700 | 5.790 | 5.650 | 5.720 | 339,483 | +0.02(+0.35%) |
Jul 18, 2018 | 5.700 | 5.720 | 5.630 | 5.700 | 280,429 | +0.03(+0.53%) |
Jul 17, 2018 | 5.720 | 5.805 | 5.640 | 5.670 | 322,232 | -0.05(-0.87%) |
Jul 16, 2018 | 6.000 | 6.040 | 5.700 | 5.720 | 500,294 | -0.23(-3.87%) |
Jul 13, 2018 | 5.750 | 6.090 | 5.750 | 5.950 | 804,984 | +0.18(+3.12%) |
Jul 12, 2018 | 5.800 | 5.880 | 5.630 | 5.770 | 597,881 | +0.06(+1.05%) |
Jul 11, 2018 | 5.640 | 5.760 | 5.620 | 5.710 | 185,017 | +0.03(+0.53%) |
Jul 10, 2018 | 5.730 | 5.790 | 5.670 | 5.680 | 291,134 | -0.03(-0.53%) |
Jul 09, 2018 | 5.700 | 5.850 | 5.681 | 5.710 | 265,126 | -0.03(-0.52%) |
Jul 06, 2018 | 5.650 | 5.780 | 5.636 | 5.740 | 467,280 | +0.09(+1.59%) |
Jul 05, 2018 | 5.630 | 5.680 | 5.536 | 5.650 | 208,640 | +0.03(+0.53%) |
Jul 03, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.07(+1.26%) | |
Jul 02, 2018 | 5.640 | 5.650 | 5.540 | 5.550 | 209,244 | -0.08(-1.42%) |
Jun 29, 2018 | 5.580 | 5.720 | 5.565 | 5.630 | 261,508 | +0.05(+0.90%) |
Jun 28, 2018 | 5.500 | 5.610 | 5.330 | 5.580 | 345,819 | +0.11(+2.01%) |
Jun 27, 2018 | 5.720 | 5.730 | 5.450 | 5.470 | 360,643 | -0.21(-3.70%) |
Jun 26, 2018 | 5.620 | 5.713 | 5.450 | 5.680 | 499,293 | +0.03(+0.53%) |
Jun 25, 2018 | 5.790 | 5.790 | 5.620 | 5.650 | 359,021 | -0.08(-1.40%) |
Jun 22, 2018 | 5.830 | 5.910 | 5.680 | 5.730 | 497,757 | -0.11(-1.88%) |
Jun 21, 2018 | 6.040 | 6.085 | 5.810 | 5.840 | 531,866 | -0.20(-3.31%) |
Jun 20, 2018 | 5.990 | 6.100 | 5.970 | 6.040 | 648,022 | +0.06(+1.00%) |
Jun 19, 2018 | 5.900 | 6.000 | 5.810 | 5.980 | 553,235 | +0.11(+1.87%) |
Jun 18, 2018 | 6.050 | 6.349 | 5.870 | 5.870 | 1,533,560 | -0.03(-0.51%) |
Jun 15, 2018 | 6.010 | 5.650 | 5.900 | 826,638 | +0.25(+4.42%) | |
Jun 14, 2018 | 5.640 | 5.660 | 5.500 | 5.650 | 345,889 | +0.06(+1.07%) |
Jun 13, 2018 | 5.590 | 5.680 | 5.547 | 5.590 | 246,416 | +0.02(+0.36%) |
Jun 12, 2018 | 5.480 | 5.630 | 5.410 | 5.570 | 256,941 | +0.09(+1.64%) |
Jun 11, 2018 | 5.510 | 5.570 | 5.400 | 5.480 | 338,826 | -0.04(-0.72%) |
Jun 08, 2018 | 5.600 | 5.680 | 5.480 | 5.520 | 467,093 | -0.06(-1.08%) |
Jun 07, 2018 | 5.720 | 5.780 | 5.540 | 5.580 | 424,685 | -0.14(-2.45%) |
Jun 06, 2018 | 5.700 | 5.740 | 5.640 | 5.720 | 233,582 | +0.03(+0.53%) |
Jun 05, 2018 | 5.700 | 5.750 | 5.620 | 5.690 | 362,006 | -0.01(-0.18%) |
Jun 04, 2018 | 5.850 | 5.850 | 5.660 | 5.700 | 516,729 | -0.13(-2.23%) |
Jun 01, 2018 | 5.830 | 5.949 | 5.810 | 5.830 | 405,199 | +0.00(+0.00%) |
May 31, 2018 | 5.810 | 5.860 | 5.760 | 5.830 | 243,479 | +0.02(+0.34%) |
May 30, 2018 | 5.760 | 5.830 | 5.740 | 5.810 | 231,455 | +0.05(+0.87%) |
May 29, 2018 | 5.850 | 5.890 | 5.711 | 5.760 | 349,368 | -0.08(-1.37%) |
May 25, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.810 | 5.910 | 5.790 | 5.840 | 327,121 | +0.00(+0.00%) |
May 23, 2018 | 5.780 | 5.990 | 5.750 | 5.840 | 367,241 | +0.01(+0.17%) |
May 22, 2018 | 5.800 | 5.990 | 5.730 | 5.830 | 458,838 | +0.06(+1.04%) |
May 21, 2018 | 6.100 | 6.160 | 5.720 | 5.770 | 809,983 | -0.29(-4.79%) |
May 18, 2018 | 6.110 | 6.240 | 6.000 | 6.060 | 851,955 | -0.05(-0.82%) |
May 17, 2018 | 6.400 | 6.490 | 6.000 | 6.110 | 1,183,719 | -0.25(-3.93%) |
May 16, 2018 | 6.300 | 6.690 | 6.280 | 6.360 | 1,418,577 | +0.08(+1.27%) |
May 15, 2018 | 6.220 | 6.415 | 6.020 | 6.280 | 1,557,659 | +0.05(+0.80%) |
May 14, 2018 | 5.620 | 6.400 | 5.610 | 6.230 | 3,336,757 | +0.63(+11.25%) |
May 11, 2018 | 5.220 | 5.680 | 5.220 | 5.600 | 1,027,702 | +0.34(+6.46%) |
May 10, 2018 | 5.250 | 5.290 | 5.220 | 5.260 | 307,053 | +0.04(+0.77%) |
May 09, 2018 | 5.240 | 5.300 | 5.190 | 5.220 | 477,791 | +0.02(+0.38%) |
May 08, 2018 | 5.210 | 5.326 | 5.180 | 5.200 | 414,467 | -0.01(-0.19%) |
May 07, 2018 | 5.240 | 5.265 | 5.160 | 5.210 | 378,513 | -0.01(-0.19%) |
May 04, 2018 | 5.190 | 5.330 | 5.120 | 5.220 | 443,596 | +0.03(+0.58%) |
May 03, 2018 | 5.260 | 5.320 | 5.180 | 5.190 | 475,045 | -0.09(-1.70%) |
May 02, 2018 | 5.240 | 5.340 | 5.150 | 5.280 | 240,637 | +0.01(+0.19%) |