Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.07(-1.33%) | |
Aug 30, 2018 | 5.640 | 5.680 | 5.600 | 5.645 | 37,751 | -0.14(-2.34%) |
Aug 29, 2018 | 5.740 | 5.780 | 5.720 | 5.780 | 67,080 | +0.03(+0.52%) |
Aug 28, 2018 | 5.760 | 5.800 | 5.720 | 5.750 | 47,582 | +0.04(+0.70%) |
Aug 27, 2018 | 5.650 | 5.730 | 5.650 | 5.710 | 80,252 | +0.05(+0.97%) |
Aug 24, 2018 | 5.652 | 5.680 | 5.630 | 5.655 | 27,400 | +0.08(+1.53%) |
Aug 23, 2018 | 5.590 | 5.610 | 5.530 | 5.570 | 24,775 | -0.05(-0.89%) |
Aug 22, 2018 | 5.620 | 5.630 | 5.500 | 5.620 | 24,731 | +0.12(+2.27%) |
Aug 21, 2018 | 5.476 | 5.530 | 5.430 | 5.495 | 56,310 | +0.04(+0.64%) |
Aug 20, 2018 | 5.440 | 5.470 | 5.420 | 5.460 | 36,787 | +0.12(+2.25%) |
Aug 17, 2018 | 5.320 | 5.390 | 5.292 | 5.340 | 31,300 | -0.12(-2.20%) |
Aug 16, 2018 | 5.400 | 5.510 | 5.400 | 5.460 | 46,107 | +0.08(+1.49%) |
Aug 15, 2018 | 5.410 | 5.420 | 5.300 | 5.380 | 70,975 | -0.29(-5.11%) |
Aug 14, 2018 | 5.660 | 5.680 | 5.570 | 5.670 | 56,533 | +0.04(+0.71%) |
Aug 13, 2018 | 5.660 | 5.690 | 5.580 | 5.630 | 37,229 | -0.08(-1.40%) |
Aug 10, 2018 | 5.610 | 5.730 | 5.610 | 5.710 | 34,500 | -0.23(-3.87%) |
Aug 09, 2018 | 5.889 | 5.960 | 5.840 | 5.940 | 59,524 | +0.11(+1.89%) |
Aug 08, 2018 | 5.780 | 5.830 | 5.720 | 5.830 | 27,015 | +0.08(+1.39%) |
Aug 07, 2018 | 5.770 | 5.830 | 5.720 | 5.750 | 49,242 | +0.12(+2.13%) |
Aug 06, 2018 | 5.585 | 5.650 | 5.550 | 5.630 | 21,458 | -0.05(-0.88%) |
Aug 03, 2018 | 5.600 | 5.680 | 5.580 | 5.680 | 47,100 | +0.15(+2.71%) |
Aug 02, 2018 | 5.550 | 5.570 | 5.500 | 5.530 | 42,464 | -0.09(-1.60%) |
Aug 01, 2018 | 5.655 | 5.680 | 5.610 | 5.620 | 20,454 | -0.10(-1.83%) |
Jul 31, 2018 | 5.772 | 5.780 | 5.700 | 5.725 | 79,681 | -0.02(-0.26%) |
Jul 30, 2018 | 5.800 | 5.800 | 5.710 | 5.740 | 30,341 | -0.04(-0.61%) |
Jul 27, 2018 | 5.770 | 5.810 | 5.740 | 5.775 | 47,500 | +0.04(+0.61%) |
Jul 26, 2018 | 5.784 | 5.784 | 5.710 | 5.740 | 15,891 | -0.06(-1.12%) |
Jul 25, 2018 | 5.760 | 5.860 | 5.690 | 5.805 | 44,312 | -0.00(-0.09%) |
Jul 24, 2018 | 5.850 | 5.920 | 5.760 | 5.810 | 47,754 | +0.15(+2.74%) |
Jul 23, 2018 | 5.690 | 5.690 | 5.595 | 5.655 | 14,227 | +0.06(+1.07%) |
Jul 20, 2018 | 5.630 | 5.630 | 5.560 | 5.595 | 20,165 | -0.08(-1.32%) |
Jul 19, 2018 | 5.720 | 5.750 | 5.640 | 5.670 | 54,526 | -0.17(-2.99%) |
Jul 18, 2018 | 5.825 | 5.870 | 5.800 | 5.845 | 45,505 | -0.15(-2.42%) |
Jul 17, 2018 | 5.900 | 6.020 | 5.900 | 5.990 | 51,745 | +0.17(+2.92%) |
Jul 16, 2018 | 5.864 | 5.864 | 5.800 | 5.820 | 17,274 | +0.00(+0.00%) |
Jul 13, 2018 | 5.810 | 5.840 | 5.753 | 5.820 | 15,916 | -0.03(-0.51%) |
Jul 12, 2018 | 5.860 | 5.900 | 5.810 | 5.850 | 19,116 | +0.06(+1.12%) |
Jul 11, 2018 | 5.840 | 5.890 | 5.760 | 5.785 | 37,821 | -0.21(-3.50%) |
Jul 10, 2018 | 6.040 | 6.040 | 5.950 | 5.995 | 90,235 | -0.01(-0.17%) |
Jul 09, 2018 | 5.950 | 6.010 | 5.950 | 6.005 | 22,994 | +0.06(+1.09%) |
Jul 06, 2018 | 5.880 | 5.950 | 5.880 | 5.940 | 32,021 | -0.05(-0.83%) |
Jul 05, 2018 | 5.980 | 6.029 | 5.960 | 5.990 | 17,362 | +0.05(+0.84%) |
Jul 03, 2018 | 5.940 | 5.940 | 5.940 | 0 | +0.09(+1.54%) | |
Jul 02, 2018 | 5.939 | 5.940 | 5.830 | 5.850 | 39,215 | -0.16(-2.66%) |
Jun 29, 2018 | 6.048 | 6.060 | 5.980 | 6.010 | 21,520 | -0.04(-0.74%) |
Jun 28, 2018 | 6.020 | 6.070 | 6.000 | 6.055 | 35,172 | -0.06(-0.90%) |
Jun 27, 2018 | 6.190 | 6.190 | 6.080 | 6.110 | 39,906 | -0.07(-1.13%) |
Jun 26, 2018 | 6.115 | 6.200 | 6.100 | 6.180 | 28,103 | -0.04(-0.64%) |
Jun 25, 2018 | 6.200 | 6.250 | 6.170 | 6.220 | 18,473 | -0.18(-2.81%) |
Jun 22, 2018 | 6.400 | 6.400 | 6.320 | 6.400 | 17,930 | +0.02(+0.31%) |
Jun 21, 2018 | 6.390 | 6.430 | 6.350 | 6.380 | 11,000 | -0.11(-1.69%) |
Jun 20, 2018 | 6.470 | 6.510 | 6.460 | 6.490 | 31,395 | +0.02(+0.31%) |
Jun 19, 2018 | 6.440 | 6.470 | 6.370 | 6.470 | 62,929 | -0.13(-1.97%) |
Jun 18, 2018 | 6.510 | 6.620 | 6.510 | 6.600 | 43,344 | -0.06(-0.83%) |
Jun 15, 2018 | 6.690 | 6.620 | 6.655 | 87,901 | +0.08(+1.22%) | |
Jun 14, 2018 | 6.600 | 6.630 | 6.570 | 6.575 | 12,889 | -0.08(-1.23%) |
Jun 13, 2018 | 6.690 | 6.750 | 6.629 | 6.657 | 25,680 | +0.00(+0.03%) |
Jun 12, 2018 | 6.670 | 6.690 | 6.630 | 6.655 | 72,780 | -0.05(-0.82%) |
Jun 11, 2018 | 6.760 | 6.800 | 6.710 | 6.710 | 42,884 | +0.04(+0.60%) |
Jun 08, 2018 | 6.650 | 6.720 | 6.600 | 6.670 | 119,677 | +0.01(+0.15%) |
Jun 07, 2018 | 6.644 | 6.740 | 6.610 | 6.660 | 85,695 | +0.02(+0.23%) |
Jun 06, 2018 | 6.620 | 6.680 | 6.592 | 6.645 | 50,011 | +0.06(+0.99%) |
Jun 05, 2018 | 6.530 | 6.580 | 6.460 | 6.580 | 14,720 | +0.12(+1.86%) |
Jun 04, 2018 | 6.407 | 6.470 | 6.400 | 6.460 | 51,410 | +0.09(+1.41%) |