Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.150 | 5.380 | 5.090 | 5.330 | 2,995,906 | +0.13(+2.50%) |
Jul 30, 2018 | 5.490 | 5.540 | 5.080 | 5.200 | 2,581,233 | -0.30(-5.45%) |
Jul 27, 2018 | 5.850 | 5.850 | 5.420 | 5.500 | 1,956,900 | -0.27(-4.68%) |
Jul 26, 2018 | 5.750 | 5.890 | 5.670 | 5.770 | 1,639,669 | -0.01(-0.17%) |
Jul 25, 2018 | 5.920 | 6.150 | 5.730 | 5.780 | 2,568,825 | -0.13(-2.20%) |
Jul 24, 2018 | 6.010 | 6.090 | 5.860 | 5.910 | 2,696,368 | -0.05(-0.84%) |
Jul 23, 2018 | 6.030 | 6.090 | 5.940 | 5.960 | 1,516,098 | -0.12(-1.97%) |
Jul 20, 2018 | 6.250 | 6.280 | 6.065 | 6.080 | 1,194,915 | -0.16(-2.56%) |
Jul 19, 2018 | 6.310 | 6.330 | 6.230 | 6.240 | 963,596 | -0.06(-0.95%) |
Jul 18, 2018 | 6.240 | 6.340 | 6.140 | 6.300 | 1,716,713 | +0.03(+0.48%) |
Jul 17, 2018 | 6.090 | 6.300 | 6.040 | 6.270 | 1,175,735 | +0.11(+1.79%) |
Jul 16, 2018 | 6.200 | 6.240 | 6.080 | 6.160 | 1,173,564 | -0.07(-1.12%) |
Jul 13, 2018 | 6.200 | 6.230 | 909,707 | -0.09(-1.42%) | ||
Jul 12, 2018 | 6.360 | 6.250 | 6.320 | 851,825 | +0.07(+1.12%) | |
Jul 11, 2018 | 6.170 | 6.310 | 6.100 | 6.250 | 1,336,320 | +0.05(+0.81%) |
Jul 10, 2018 | 6.300 | 6.340 | 6.180 | 6.200 | 1,307,910 | -0.11(-1.74%) |
Jul 09, 2018 | 6.600 | 6.650 | 6.240 | 6.310 | 1,782,782 | -0.26(-3.96%) |
Jul 06, 2018 | 6.400 | 6.595 | 6.380 | 6.570 | 1,629,028 | +0.19(+2.98%) |
Jul 05, 2018 | 6.420 | 6.470 | 6.300 | 6.380 | 1,141,656 | -0.02(-0.31%) |
Jul 03, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.10(-1.54%) | |
Jul 02, 2018 | 6.430 | 6.515 | 6.295 | 6.500 | 1,521,781 | +0.09(+1.40%) |
Jun 29, 2018 | 6.500 | 6.530 | 6.390 | 6.410 | 1,369,831 | -0.07(-1.08%) |
Jun 28, 2018 | 6.310 | 6.530 | 6.290 | 6.480 | 1,846,832 | +0.16(+2.53%) |
Jun 27, 2018 | 6.560 | 6.600 | 6.285 | 6.320 | 1,670,593 | -0.20(-3.07%) |
Jun 26, 2018 | 6.480 | 6.650 | 6.360 | 6.520 | 1,373,319 | +0.16(+2.52%) |
Jun 25, 2018 | 6.520 | 6.542 | 6.225 | 6.360 | 2,600,833 | -0.20(-3.05%) |
Jun 22, 2018 | 6.660 | 6.670 | 6.480 | 6.560 | 4,636,748 | -0.11(-1.65%) |
Jun 21, 2018 | 6.590 | 6.720 | 6.450 | 6.670 | 2,816,809 | +0.11(+1.68%) |
Jun 20, 2018 | 6.420 | 6.660 | 6.400 | 6.560 | 1,587,802 | +0.12(+1.86%) |
Jun 19, 2018 | 6.460 | 6.745 | 6.390 | 6.440 | 2,704,816 | -0.03(-0.46%) |
Jun 18, 2018 | 6.450 | 6.520 | 6.300 | 6.470 | 2,387,844 | +0.05(+0.78%) |
Jun 15, 2018 | 6.230 | 6.230 | 6.420 | 4,502,635 | +0.19(+3.05%) | |
Jun 14, 2018 | 6.160 | 6.370 | 6.125 | 6.230 | 3,419,614 | +0.07(+1.14%) |
Jun 13, 2018 | 5.900 | 6.210 | 5.890 | 6.160 | 5,247,811 | +0.29(+4.94%) |
Jun 12, 2018 | 5.540 | 5.926 | 5.530 | 5.870 | 3,021,561 | +0.36(+6.53%) |
Jun 11, 2018 | 5.600 | 5.660 | 5.410 | 5.510 | 1,837,920 | -0.11(-1.96%) |
Jun 08, 2018 | 5.670 | 5.740 | 5.500 | 5.620 | 2,053,071 | -0.05(-0.88%) |
Jun 07, 2018 | 5.620 | 5.810 | 5.610 | 5.670 | 2,565,649 | +0.07(+1.25%) |
Jun 06, 2018 | 5.570 | 5.600 | 3,553,973 | -0.35(-5.88%) | ||
Jun 05, 2018 | 5.970 | 6.060 | 5.880 | 5.950 | 2,742,879 | +0.08(+1.36%) |
Jun 04, 2018 | 5.790 | 5.880 | 5.680 | 5.870 | 2,443,628 | +0.10(+1.73%) |
Jun 01, 2018 | 5.660 | 5.770 | 5.595 | 5.770 | 1,305,189 | +0.13(+2.30%) |
May 31, 2018 | 5.620 | 5.690 | 5.570 | 5.640 | 1,554,672 | +0.00(+0.00%) |
May 30, 2018 | 5.500 | 5.710 | 5.490 | 5.640 | 1,411,724 | +0.15(+2.73%) |
May 29, 2018 | 5.470 | 5.610 | 5.460 | 5.490 | 1,625,215 | -0.08(-1.44%) |
May 25, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.02(-0.36%) | |
May 24, 2018 | 5.570 | 5.600 | 5.505 | 5.590 | 702,211 | +0.04(+0.72%) |
May 23, 2018 | 5.520 | 5.600 | 5.480 | 5.550 | 785,758 | +0.01(+0.18%) |
May 22, 2018 | 5.500 | 5.660 | 5.460 | 5.540 | 1,181,196 | +0.04(+0.73%) |
May 21, 2018 | 5.790 | 5.800 | 5.410 | 5.500 | 1,711,760 | -0.26(-4.51%) |
May 18, 2018 | 5.720 | 5.800 | 5.660 | 5.760 | 1,533,352 | +0.05(+0.88%) |
May 17, 2018 | 5.580 | 5.785 | 5.560 | 5.710 | 1,712,546 | +0.13(+2.33%) |
May 16, 2018 | 5.520 | 5.600 | 5.490 | 5.580 | 1,349,992 | +0.06(+1.09%) |
May 15, 2018 | 5.470 | 5.530 | 5.410 | 5.520 | 1,364,998 | +0.05(+0.91%) |
May 14, 2018 | 5.400 | 5.480 | 5.390 | 5.470 | 1,274,315 | +0.04(+0.74%) |
May 11, 2018 | 5.380 | 5.470 | 5.310 | 5.430 | 1,543,710 | +0.04(+0.74%) |
May 10, 2018 | 5.500 | 5.500 | 5.380 | 5.390 | 2,243,913 | -0.10(-1.82%) |
May 09, 2018 | 5.260 | 5.500 | 5.260 | 5.490 | 2,964,589 | +0.23(+4.37%) |
May 08, 2018 | 5.200 | 5.300 | 5.050 | 5.260 | 2,147,054 | +0.01(+0.19%) |
May 07, 2018 | 5.320 | 5.415 | 5.020 | 5.250 | 3,638,280 | -0.07(-1.32%) |
May 04, 2018 | 4.970 | 5.330 | 4.960 | 5.320 | 6,537,756 | +0.33(+6.61%) |
May 03, 2018 | 4.780 | 5.020 | 4.750 | 4.990 | 7,737,349 | +0.25(+5.27%) |
May 02, 2018 | 4.490 | 4.950 | 4.460 | 4.740 | 7,841,063 | +0.35(+7.97%) |