Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.549 | 5.667 | 5.531 | 5.617 | 319,399 | +0.08(+1.42%) |
Jul 30, 2018 | 5.566 | 5.566 | 5.516 | 5.538 | 81,755 | -0.04(-0.81%) |
Jul 27, 2018 | 5.538 | 5.594 | 5.538 | 5.583 | 158,118 | +0.04(+0.81%) |
Jul 26, 2018 | 5.594 | 5.594 | 5.521 | 5.538 | 105,651 | -0.04(-0.81%) |
Jul 25, 2018 | 5.454 | 5.600 | 5.454 | 5.583 | 179,906 | +0.10(+1.85%) |
Jul 24, 2018 | 5.499 | 5.516 | 5.465 | 5.482 | 110,263 | +0.00(+0.00%) |
Jul 23, 2018 | 5.594 | 5.605 | 5.465 | 5.482 | 292,500 | -0.09(-1.61%) |
Jul 20, 2018 | 5.634 | 5.645 | 5.538 | 5.572 | 229,366 | -0.05(-0.90%) |
Jul 19, 2018 | 5.589 | 5.673 | 5.569 | 5.622 | 415,779 | +0.04(+0.81%) |
Jul 18, 2018 | 5.516 | 5.589 | 5.504 | 5.577 | 234,828 | +0.04(+0.81%) |
Jul 17, 2018 | 5.482 | 5.538 | 5.482 | 5.532 | 177,395 | +0.02(+0.31%) |
Jul 16, 2018 | 5.510 | 5.532 | 5.471 | 5.516 | 289,040 | +0.01(+0.20%) |
Jul 13, 2018 | 5.465 | 5.504 | 5.465 | 5.504 | 58,555 | +0.01(+0.10%) |
Jul 12, 2018 | 5.454 | 5.538 | 5.454 | 5.499 | 166,122 | +0.00(+0.02%) |
Jul 11, 2018 | 5.486 | 5.498 | 5.481 | 5.498 | 110,722 | +0.02(+0.31%) |
Jul 10, 2018 | 5.486 | 5.492 | 5.447 | 5.481 | 142,935 | +0.01(+0.20%) |
Jul 09, 2018 | 5.475 | 5.498 | 5.464 | 5.470 | 140,063 | -0.01(-0.10%) |
Jul 06, 2018 | 5.481 | 5.498 | 5.455 | 5.475 | 136,653 | +0.00(+0.00%) |
Jul 05, 2018 | 5.475 | 5.498 | 5.419 | 5.475 | 184,015 | +0.01(+0.10%) |
Jul 03, 2018 | 5.470 | 5.470 | 5.470 | 0 | +0.06(+1.14%) | |
Jul 02, 2018 | 5.414 | 5.414 | 5.369 | 5.408 | 149,417 | +0.01(+0.10%) |
Jun 29, 2018 | 5.375 | 5.425 | 5.354 | 5.403 | 149,455 | +0.04(+0.73%) |
Jun 28, 2018 | 5.431 | 5.453 | 5.358 | 5.364 | 236,414 | -0.02(-0.41%) |
Jun 27, 2018 | 5.425 | 5.436 | 5.386 | 5.386 | 169,941 | -0.04(-0.72%) |
Jun 26, 2018 | 5.408 | 5.431 | 5.397 | 5.425 | 102,722 | +0.01(+0.21%) |
Jun 25, 2018 | 5.408 | 5.414 | 5.358 | 5.414 | 157,430 | +0.01(+0.10%) |
Jun 22, 2018 | 5.408 | 5.425 | 5.383 | 5.408 | 90,447 | +0.00(+0.00%) |
Jun 21, 2018 | 5.408 | 5.419 | 5.391 | 5.408 | 104,881 | -0.02(-0.31%) |
Jun 20, 2018 | 5.352 | 5.436 | 5.343 | 5.425 | 318,096 | +0.07(+1.36%) |
Jun 19, 2018 | 5.313 | 5.358 | 5.291 | 5.352 | 163,959 | +0.01(+0.10%) |
Jun 18, 2018 | 5.347 | 5.358 | 5.319 | 5.347 | 134,958 | +0.00(+0.00%) |
Jun 15, 2018 | 5.380 | 5.347 | 5.347 | 152,687 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.313 | 5.347 | 5.274 | 5.347 | 271,397 | +0.02(+0.42%) |
Jun 13, 2018 | 5.358 | 5.380 | 5.302 | 5.325 | 134,166 | -0.02(-0.42%) |
Jun 12, 2018 | 5.391 | 5.409 | 5.341 | 5.347 | 188,934 | -0.02(-0.42%) |
Jun 11, 2018 | 5.403 | 5.403 | 5.358 | 5.369 | 117,632 | -0.03(-0.52%) |
Jun 08, 2018 | 5.358 | 5.408 | 5.352 | 5.397 | 144,169 | +0.04(+0.75%) |
Jun 07, 2018 | 5.329 | 5.368 | 5.318 | 5.357 | 163,822 | +0.03(+0.52%) |
Jun 06, 2018 | 5.307 | 5.329 | 154,629 | +0.00(+0.00%) | ||
Jun 05, 2018 | 5.362 | 5.368 | 5.307 | 5.329 | 171,000 | -0.01(-0.21%) |
Jun 04, 2018 | 5.374 | 5.379 | 5.318 | 5.340 | 285,827 | -0.02(-0.31%) |
Jun 01, 2018 | 5.335 | 5.385 | 5.329 | 5.357 | 146,347 | +0.03(+0.52%) |
May 31, 2018 | 5.396 | 5.396 | 5.324 | 5.329 | 188,427 | -0.07(-1.23%) |
May 30, 2018 | 5.313 | 5.398 | 5.307 | 5.396 | 376,151 | +0.11(+2.10%) |
May 29, 2018 | 5.268 | 5.329 | 5.262 | 5.285 | 234,057 | +0.04(+0.74%) |
May 25, 2018 | 5.246 | 5.246 | 5.246 | 0 | -0.03(-0.53%) | |
May 24, 2018 | 5.268 | 5.307 | 5.257 | 5.274 | 233,043 | -0.02(-0.42%) |
May 23, 2018 | 5.279 | 5.307 | 5.274 | 5.296 | 167,940 | +0.02(+0.31%) |
May 22, 2018 | 5.279 | 5.313 | 5.268 | 5.279 | 169,312 | -0.01(-0.10%) |
May 21, 2018 | 5.263 | 5.296 | 5.241 | 5.285 | 153,856 | +0.02(+0.32%) |
May 18, 2018 | 5.274 | 5.307 | 5.263 | 5.268 | 119,087 | -0.03(-0.52%) |
May 17, 2018 | 5.263 | 5.296 | 5.263 | 5.296 | 187,999 | +0.03(+0.63%) |
May 16, 2018 | 5.235 | 5.263 | 5.219 | 5.263 | 135,487 | +0.06(+1.17%) |
May 15, 2018 | 5.213 | 5.246 | 5.191 | 5.202 | 165,378 | -0.04(-0.84%) |
May 14, 2018 | 5.252 | 5.257 | 5.207 | 5.246 | 156,815 | +0.01(+0.21%) |
May 11, 2018 | 5.224 | 5.252 | 5.169 | 5.235 | 207,743 | +0.01(+0.21%) |
May 10, 2018 | 5.218 | 5.285 | 5.180 | 5.224 | 310,274 | -0.04(-0.72%) |
May 09, 2018 | 5.262 | 5.300 | 5.234 | 5.262 | 264,644 | -0.03(-0.52%) |
May 08, 2018 | 5.223 | 5.300 | 5.220 | 5.289 | 282,299 | +0.08(+1.48%) |
May 07, 2018 | 5.251 | 5.278 | 5.135 | 5.212 | 349,909 | -0.03(-0.63%) |
May 04, 2018 | 5.240 | 5.251 | 5.219 | 5.245 | 181,485 | -0.01(-0.10%) |
May 03, 2018 | 5.218 | 5.251 | 5.196 | 5.251 | 257,339 | +0.04(+0.74%) |
May 02, 2018 | 5.185 | 5.256 | 5.185 | 5.212 | 344,643 | +0.04(+0.74%) |