Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.583 | 5.796 | 5.496 | 5.651 | 3,962,128 | +0.04(+0.69%) |
Jul 30, 2018 | 5.544 | 5.709 | 5.525 | 5.612 | 4,690,568 | +0.20(+3.76%) |
Jul 27, 2018 | 5.544 | 5.632 | 5.390 | 5.409 | 3,736,402 | -0.16(-2.95%) |
Jul 26, 2018 | 5.515 | 5.690 | 5.438 | 5.573 | 3,560,411 | +0.03(+0.52%) |
Jul 25, 2018 | 5.496 | 5.573 | 5.370 | 5.544 | 3,901,799 | +0.07(+1.24%) |
Jul 24, 2018 | 5.554 | 5.612 | 5.457 | 5.477 | 3,974,128 | -0.01(-0.18%) |
Jul 23, 2018 | 5.709 | 5.748 | 5.477 | 5.486 | 4,551,750 | -0.20(-3.57%) |
Jul 20, 2018 | 5.767 | 5.777 | 5.602 | 5.690 | 4,352,590 | -0.11(-1.84%) |
Jul 19, 2018 | 5.864 | 5.946 | 5.767 | 5.796 | 3,489,226 | -0.09(-1.48%) |
Jul 18, 2018 | 5.931 | 5.975 | 5.777 | 5.883 | 4,513,004 | -0.05(-0.82%) |
Jul 17, 2018 | 6.019 | 6.077 | 5.864 | 5.931 | 4,291,165 | -0.13(-2.08%) |
Jul 16, 2018 | 6.048 | 6.173 | 5.912 | 6.057 | 4,065,379 | -0.18(-2.95%) |
Jul 13, 2018 | 6.377 | 6.386 | 6.183 | 6.241 | 4,181,372 | -0.06(-0.92%) |
Jul 12, 2018 | 6.338 | 6.386 | 6.115 | 6.299 | 5,022,012 | +0.05(+0.77%) |
Jul 11, 2018 | 6.290 | 6.609 | 6.193 | 6.251 | 7,497,141 | -0.23(-3.58%) |
Jul 10, 2018 | 6.309 | 6.618 | 6.309 | 6.483 | 7,202,722 | +0.25(+4.04%) |
Jul 09, 2018 | 5.970 | 6.260 | 5.951 | 6.231 | 5,338,923 | +0.34(+5.75%) |
Jul 06, 2018 | 5.738 | 5.902 | 5.661 | 5.893 | 2,990,411 | +0.09(+1.50%) |
Jul 05, 2018 | 5.806 | 5.883 | 5.723 | 5.806 | 3,651,263 | +0.04(+0.67%) |
Jul 03, 2018 | 5.767 | 5.767 | 5.767 | 0 | -0.11(-1.81%) | |
Jul 02, 2018 | 6.009 | 6.028 | 5.757 | 5.873 | 6,145,435 | -0.25(-4.11%) |
Jun 29, 2018 | 6.067 | 6.299 | 6.038 | 6.125 | 5,578,927 | +0.13(+2.10%) |
Jun 28, 2018 | 5.941 | 6.193 | 5.922 | 5.999 | 6,728,237 | +0.06(+0.98%) |
Jun 27, 2018 | 5.670 | 6.125 | 5.670 | 5.941 | 10,895,732 | +0.40(+7.16%) |
Jun 26, 2018 | 5.428 | 5.607 | 5.259 | 5.544 | 4,792,939 | +0.15(+2.87%) |
Jun 25, 2018 | 5.535 | 5.593 | 5.341 | 5.390 | 5,448,732 | -0.15(-2.62%) |
Jun 22, 2018 | 5.409 | 5.641 | 5.352 | 5.535 | 11,319,708 | +0.49(+9.79%) |
Jun 21, 2018 | 5.157 | 5.211 | 5.003 | 5.041 | 6,648,638 | -0.30(-5.62%) |
Jun 20, 2018 | 5.264 | 5.370 | 5.124 | 5.341 | 4,784,087 | +0.19(+3.76%) |
Jun 19, 2018 | 4.974 | 5.167 | 4.945 | 5.148 | 4,341,808 | +0.05(+0.95%) |
Jun 18, 2018 | 4.993 | 5.196 | 4.964 | 5.099 | 4,471,262 | +0.09(+1.74%) |
Jun 15, 2018 | 5.274 | 4.915 | 5.012 | 7,277,349 | -0.26(-4.95%) | |
Jun 14, 2018 | 5.438 | 5.448 | 5.225 | 5.274 | 4,885,974 | -0.13(-2.33%) |
Jun 13, 2018 | 5.477 | 5.504 | 5.303 | 5.399 | 4,629,061 | -0.11(-1.93%) |
Jun 12, 2018 | 5.670 | 5.719 | 5.496 | 5.506 | 4,087,279 | -0.17(-3.07%) |
Jun 11, 2018 | 5.632 | 5.723 | 5.564 | 5.680 | 4,283,623 | -0.03(-0.51%) |
Jun 08, 2018 | 5.806 | 5.835 | 5.632 | 5.709 | 4,322,434 | -0.10(-1.67%) |
Jun 07, 2018 | 5.699 | 5.902 | 5.690 | 5.806 | 5,357,209 | +0.20(+3.63%) |
Jun 06, 2018 | 5.602 | 5,132,728 | +0.08(+1.40%) | |||
Jun 05, 2018 | 5.409 | 5.554 | 5.314 | 5.525 | 6,388,462 | +0.17(+3.25%) |
Jun 04, 2018 | 5.496 | 5.520 | 5.264 | 5.351 | 4,452,015 | -0.10(-1.78%) |
Jun 01, 2018 | 5.370 | 5.506 | 5.361 | 5.448 | 5,142,090 | +0.07(+1.26%) |
May 31, 2018 | 5.525 | 5.583 | 5.370 | 5.380 | 5,842,920 | -0.21(-3.81%) |
May 30, 2018 | 5.254 | 5.622 | 5.215 | 5.593 | 7,011,498 | +0.34(+6.45%) |
May 29, 2018 | 5.138 | 5.274 | 5.119 | 5.254 | 5,732,180 | +0.01(+0.18%) |
May 25, 2018 | 5.244 | 5.244 | 5.244 | 0 | -0.24(-4.41%) | |
May 24, 2018 | 5.515 | 5.576 | 5.409 | 5.486 | 5,320,759 | -0.15(-2.58%) |
May 23, 2018 | 5.583 | 5.728 | 5.496 | 5.632 | 6,169,240 | -0.04(-0.68%) |
May 22, 2018 | 5.815 | 6.125 | 5.641 | 5.670 | 9,700,855 | -0.15(-2.50%) |
May 21, 2018 | 5.825 | 5.864 | 5.670 | 5.815 | 4,307,016 | +0.03(+0.50%) |
May 18, 2018 | 5.680 | 5.825 | 5.602 | 5.786 | 5,810,147 | +0.13(+2.22%) |
May 17, 2018 | 5.554 | 5.902 | 5.544 | 5.661 | 10,303,632 | +0.18(+3.36%) |
May 16, 2018 | 5.370 | 5.496 | 5.307 | 5.477 | 5,724,346 | +0.10(+1.80%) |
May 15, 2018 | 5.215 | 5.399 | 5.167 | 5.380 | 4,737,176 | +0.17(+3.35%) |
May 14, 2018 | 5.070 | 5.303 | 5.041 | 5.206 | 4,440,235 | +0.17(+3.46%) |
May 11, 2018 | 5.138 | 5.149 | 5.032 | 5.032 | 4,713,113 | -0.10(-1.89%) |
May 10, 2018 | 5.041 | 5.133 | 4.954 | 5.128 | 5,899,194 | +0.11(+2.12%) |
May 09, 2018 | 4.877 | 5.157 | 4.838 | 5.022 | 8,429,296 | +0.28(+5.92%) |
May 08, 2018 | 4.683 | 4.741 | 4.456 | 4.741 | 7,048,170 | +0.11(+2.30%) |
May 07, 2018 | 4.596 | 4.906 | 4.577 | 4.635 | 6,251,568 | +0.15(+3.23%) |
May 04, 2018 | 4.316 | 4.577 | 4.287 | 4.490 | 4,380,767 | +0.15(+3.57%) |
May 03, 2018 | 4.345 | 4.403 | 4.199 | 4.335 | 4,948,651 | +0.05(+1.13%) |
May 02, 2018 | 4.267 | 4.412 | 4.219 | 4.287 | 7,126,663 | +0.01(+0.23%) |