Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.600 | 5.600 | 5.100 | 5.100 | 18,753 | -0.44(-7.94%) |
Jul 30, 2018 | 5.400 | 5.555 | 5.333 | 5.540 | 8,589 | +0.19(+3.55%) |
Jul 27, 2018 | 5.600 | 5.600 | 5.300 | 5.350 | 25,110 | -0.15(-2.73%) |
Jul 26, 2018 | 5.440 | 5.547 | 5.332 | 5.500 | 7,211 | +0.05(+0.94%) |
Jul 25, 2018 | 5.300 | 5.498 | 5.300 | 5.449 | 5,127 | +0.15(+2.81%) |
Jul 24, 2018 | 5.364 | 5.463 | 5.300 | 5.300 | 9,061 | -0.09(-1.65%) |
Jul 23, 2018 | 5.200 | 5.469 | 5.200 | 5.389 | 9,359 | +0.19(+3.63%) |
Jul 20, 2018 | 5.346 | 5.346 | 5.001 | 5.200 | 4,774 | +0.11(+2.12%) |
Jul 19, 2018 | 5.113 | 5.400 | 5.092 | 5.092 | 13,089 | -0.07(-1.41%) |
Jul 18, 2018 | 5.067 | 5.165 | 4.866 | 5.165 | 20,904 | +0.07(+1.43%) |
Jul 17, 2018 | 5.270 | 5.270 | 5.021 | 5.092 | 19,382 | +0.09(+1.72%) |
Jul 16, 2018 | 5.129 | 5.200 | 5.002 | 5.006 | 7,518 | -0.19(-3.62%) |
Jul 13, 2018 | 5.072 | 5.200 | 5.000 | 5.194 | 4,221 | +0.09(+1.86%) |
Jul 12, 2018 | 5.053 | 5.099 | 5.000 | 5.099 | 4,269 | +0.00(+0.00%) |
Jul 11, 2018 | 5.200 | 5.200 | 4.820 | 5.099 | 19,215 | -0.00(-0.02%) |
Jul 10, 2018 | 5.143 | 5.400 | 5.100 | 5.100 | 5,924 | +0.00(+0.04%) |
Jul 09, 2018 | 5.220 | 5.400 | 5.098 | 5.098 | 15,021 | -0.20(-3.81%) |
Jul 06, 2018 | 5.200 | 5.496 | 5.200 | 5.300 | 8,050 | +0.10(+1.92%) |
Jul 05, 2018 | 5.400 | 5.500 | 5.200 | 5.200 | 9,593 | -0.20(-3.76%) |
Jul 03, 2018 | 5.403 | 5.403 | 5.403 | 0 | -0.05(-0.86%) | |
Jul 02, 2018 | 5.444 | 5.498 | 5.301 | 5.450 | 13,308 | -0.05(-0.91%) |
Jun 29, 2018 | 5.398 | 5.500 | 7,864 | +0.00(+0.04%) | ||
Jun 28, 2018 | 5.450 | 5.500 | 5.351 | 5.498 | 8,740 | +0.10(+1.81%) |
Jun 27, 2018 | 5.399 | 5.550 | 5.300 | 5.400 | 19,184 | -0.10(-1.80%) |
Jun 26, 2018 | 5.500 | 5.500 | 5.350 | 5.499 | 3,920 | +0.10(+1.83%) |
Jun 25, 2018 | 5.550 | 5.600 | 5.312 | 5.400 | 12,198 | -0.15(-2.70%) |
Jun 22, 2018 | 5.510 | 5.622 | 5.500 | 5.550 | 4,299 | +0.04(+0.80%) |
Jun 21, 2018 | 5.695 | 5.695 | 5.506 | 5.506 | 7,473 | -0.07(-1.33%) |
Jun 20, 2018 | 5.120 | 5.599 | 5.120 | 5.580 | 25,269 | +0.48(+9.41%) |
Jun 19, 2018 | 5.200 | 5.300 | 5.100 | 5.100 | 21,662 | -0.07(-1.32%) |
Jun 18, 2018 | 5.020 | 5.180 | 5.000 | 5.168 | 6,937 | +0.06(+1.14%) |
Jun 15, 2018 | 5.150 | 5.000 | 5.110 | 14,678 | -0.04(-0.78%) | |
Jun 14, 2018 | 5.211 | 5.298 | 5.100 | 5.150 | 5,252 | -0.16(-3.01%) |
Jun 13, 2018 | 5.400 | 5.430 | 5.254 | 5.310 | 5,075 | -0.04(-0.73%) |
Jun 12, 2018 | 5.301 | 5.400 | 5.122 | 5.349 | 6,731 | +0.04(+0.73%) |
Jun 11, 2018 | 5.299 | 5.399 | 5.000 | 5.310 | 13,439 | +0.21(+4.12%) |
Jun 08, 2018 | 5.100 | 5.300 | 5.100 | 5.100 | 2,665 | -0.10(-1.92%) |
Jun 07, 2018 | 5.219 | 5.299 | 5.122 | 5.200 | 3,553 | +0.00(+0.00%) |
Jun 06, 2018 | 5.200 | 5.200 | 3,580 | -0.20(-3.70%) | ||
Jun 05, 2018 | 5.430 | 5.500 | 5.400 | 5.400 | 4,067 | -0.01(-0.15%) |
Jun 04, 2018 | 5.510 | 5.589 | 5.408 | 5.408 | 3,810 | -0.08(-1.49%) |
Jun 01, 2018 | 5.400 | 5.495 | 5.400 | 5.490 | 11,274 | +0.09(+1.67%) |
May 31, 2018 | 5.300 | 5.480 | 5.252 | 5.400 | 15,213 | +0.10(+1.89%) |
May 30, 2018 | 5.051 | 5.350 | 5.051 | 5.300 | 18,209 | +0.25(+4.89%) |
May 29, 2018 | 4.800 | 5.200 | 4.736 | 5.053 | 21,150 | +0.23(+4.83%) |
May 25, 2018 | 4.820 | 4.820 | 4.820 | 0 | +0.02(+0.42%) | |
May 24, 2018 | 4.900 | 4.900 | 4.730 | 4.800 | 6,256 | -0.06(-1.25%) |
May 23, 2018 | 4.860 | 4.899 | 4.804 | 4.861 | 4,955 | +0.11(+2.32%) |
May 22, 2018 | 4.590 | 4.950 | 4.521 | 4.751 | 56,946 | +0.15(+3.28%) |
May 21, 2018 | 4.799 | 4.802 | 4.549 | 4.600 | 15,796 | -0.20(-4.15%) |
May 18, 2018 | 5.000 | 5.022 | 4.794 | 4.799 | 7,611 | -0.20(-4.00%) |
May 17, 2018 | 4.800 | 5.100 | 4.800 | 4.999 | 10,936 | +0.17(+3.63%) |
May 16, 2018 | 4.999 | 4.999 | 4.800 | 4.824 | 10,466 | -0.16(-3.13%) |
May 15, 2018 | 5.200 | 5.225 | 4.838 | 4.980 | 23,104 | -0.20(-3.94%) |
May 14, 2018 | 4.750 | 5.224 | 4.750 | 5.184 | 23,165 | +0.09(+1.69%) |
May 11, 2018 | 5.200 | 5.248 | 4.811 | 5.098 | 15,335 | -0.11(-2.15%) |
May 10, 2018 | 5.300 | 5.300 | 5.200 | 5.210 | 9,232 | -0.02(-0.40%) |
May 09, 2018 | 5.287 | 5.299 | 5.200 | 5.231 | 5,860 | -0.02(-0.36%) |
May 08, 2018 | 5.260 | 5.400 | 5.250 | 5.250 | 6,709 | -0.05(-0.94%) |
May 07, 2018 | 5.359 | 5.449 | 5.260 | 5.300 | 2,182 | -0.16(-2.91%) |
May 04, 2018 | 5.480 | 5.480 | 5.300 | 5.459 | 3,323 | +0.06(+1.11%) |
May 03, 2018 | 5.561 | 5.820 | 5.251 | 5.399 | 13,766 | -0.16(-2.91%) |
May 02, 2018 | 5.462 | 5.989 | 5.403 | 5.561 | 16,121 | -0.00(-0.02%) |