Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.461 | 5.461 | 5.461 | 5.461 | 231 | +0.08(+1.51%) |
Jul 30, 2018 | 5.380 | 5.380 | 5.380 | 5.380 | 311 | +0.04(+0.75%) |
Jul 27, 2018 | 5.340 | 5.340 | 5.340 | 5.340 | 10,900 | -0.03(-0.56%) |
Jul 26, 2018 | 5.590 | 5.590 | 5.370 | 5.370 | 1,191 | +0.03(+0.56%) |
Jul 25, 2018 | 5.590 | 5.590 | 5.340 | 5.340 | 1,522 | +0.01(+0.19%) |
Jul 23, 2018 | 5.330 | 5.330 | 5.330 | 120 | +0.14(+2.70%) | |
Jul 20, 2018 | 5.190 | 5.190 | 5.190 | 5.190 | 167 | +0.07(+1.37%) |
Jul 19, 2018 | 5.120 | 5.120 | 5.120 | 5.120 | 5,028 | +0.00(+0.00%) |
Jul 18, 2018 | 5.080 | 5.120 | 5.080 | 5.120 | 1,788 | -0.11(-2.10%) |
Jul 17, 2018 | 5.250 | 5.250 | 5.230 | 5.230 | 1,007 | -0.03(-0.57%) |
Jul 16, 2018 | 5.260 | 5.260 | 5.260 | 5.260 | 589 | +0.00(+0.00%) |
Jul 12, 2018 | 5.260 | 5.260 | 5.260 | 32 | -0.08(-1.50%) | |
Jul 10, 2018 | 5.340 | 5.340 | 5.340 | 72 | +0.04(+0.75%) | |
Jul 09, 2018 | 5.220 | 5.300 | 5.220 | 5.300 | 2,102 | +0.16(+3.11%) |
Jul 06, 2018 | 5.292 | 5.292 | 5.140 | 5.140 | 949 | -0.09(-1.72%) |
Jul 05, 2018 | 5.230 | 5.230 | 5.230 | 5.230 | 333 | -0.01(-0.19%) |
Jul 03, 2018 | 5.240 | 5.240 | 5.240 | 0 | +0.15(+2.95%) | |
Jul 02, 2018 | 5.210 | 5.350 | 5.090 | 5.090 | 3,162 | -0.23(-4.32%) |
Jun 29, 2018 | 5.250 | 5.410 | 5.250 | 5.320 | 1,458 | -0.06(-1.12%) |
Jun 28, 2018 | 5.250 | 5.450 | 5.250 | 5.380 | 3,714 | -0.10(-1.82%) |
Jun 27, 2018 | 5.380 | 5.480 | 5.380 | 5.480 | 17,660 | +0.09(+1.67%) |
Jun 26, 2018 | 5.390 | 5.390 | 5.390 | 5.390 | 350 | +0.00(+0.09%) |
Jun 25, 2018 | 5.452 | 5.452 | 5.385 | 5.385 | 621 | -0.13(-2.34%) |
Jun 22, 2018 | 5.560 | 5.560 | 5.514 | 5.514 | 2,753 | +0.15(+2.87%) |
Jun 21, 2018 | 5.500 | 5.500 | 5.360 | 5.360 | 1,650 | -0.15(-2.72%) |
Jun 20, 2018 | 5.598 | 5.598 | 5.510 | 5.510 | 6,012 | -0.02(-0.36%) |
Jun 19, 2018 | 5.530 | 5.530 | 5.530 | 5.530 | 411 | +0.00(+0.00%) |
Jun 18, 2018 | 5.520 | 5.530 | 5.520 | 5.530 | 16,628 | -0.15(-2.64%) |
Jun 15, 2018 | 5.500 | 5.680 | 5.500 | 5.680 | 882 | -0.02(-0.35%) |
Jun 14, 2018 | 5.480 | 5.730 | 5.480 | 5.700 | 2,145 | +0.13(+2.33%) |
Jun 13, 2018 | 5.570 | 5.570 | 5.570 | 5.570 | 1,263 | -0.18(-3.13%) |
Jun 12, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 1,747 | -0.04(-0.69%) |
Jun 07, 2018 | 5.790 | 5.790 | 5.790 | 0 | -0.12(-2.03%) | |
Jun 06, 2018 | 5.790 | 5.910 | 5.790 | 5.910 | 502 | -0.00(-0.07%) |
Jun 05, 2018 | 5.914 | 5.914 | 5.914 | 5.914 | 260 | -0.08(-1.27%) |
Jun 04, 2018 | 6.380 | 6.380 | 5.900 | 5.990 | 6,811 | -0.66(-9.92%) |
Jun 01, 2018 | 6.500 | 6.650 | 6.500 | 6.650 | 6,325 | +0.08(+1.14%) |
May 31, 2018 | 6.470 | 6.575 | 6.420 | 6.575 | 3,674 | +0.12(+1.94%) |
May 30, 2018 | 6.433 | 6.450 | 6.433 | 6.450 | 1,232 | +0.00(+0.00%) |
May 29, 2018 | 6.720 | 6.720 | 6.430 | 6.450 | 11,812 | -0.07(-1.07%) |
May 25, 2018 | 6.520 | 6.520 | 6.520 | 0 | +0.13(+2.11%) | |
May 23, 2018 | 6.385 | 6.385 | 6.385 | 116 | +0.01(+0.24%) | |
May 22, 2018 | 6.500 | 6.500 | 6.370 | 6.370 | 2,018 | -0.01(-0.16%) |
May 21, 2018 | 6.505 | 6.505 | 6.380 | 6.380 | 3,852 | +0.01(+0.16%) |
May 18, 2018 | 6.310 | 6.465 | 6.310 | 6.370 | 1,432 | -0.11(-1.74%) |
May 15, 2018 | 6.482 | 6.482 | 6.482 | 0 | -0.02(-0.27%) | |
May 14, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 107 | +0.11(+1.72%) |
May 11, 2018 | 6.400 | 6.400 | 6.390 | 6.390 | 10,093 | +0.18(+2.90%) |
May 10, 2018 | 6.450 | 6.450 | 6.210 | 6.210 | 4,446 | -0.12(-1.90%) |
May 08, 2018 | 6.330 | 6.330 | 6.330 | 0 | +0.18(+2.93%) | |
May 07, 2018 | 6.080 | 6.150 | 6.080 | 6.150 | 979 | +0.03(+0.49%) |
May 04, 2018 | 6.120 | 6.120 | 6.120 | 6.120 | 459 | -0.02(-0.33%) |
May 03, 2018 | 6.130 | 6.140 | 6.130 | 6.140 | 763 | -0.08(-1.29%) |