Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 40,035 | +0.00(+0.00%) |
Jul 30, 2018 | 5.750 | 5.750 | 5.650 | 5.650 | 8,327 | -0.05(-0.88%) |
Jul 27, 2018 | 5.690 | 5.750 | 5.650 | 5.700 | 8,300 | +0.05(+0.88%) |
Jul 26, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 9,762 | -0.05(-0.88%) |
Jul 25, 2018 | 5.550 | 5.700 | 5.550 | 5.700 | 16,433 | +0.15(+2.70%) |
Jul 24, 2018 | 5.450 | 5.650 | 5.431 | 5.550 | 30,107 | +0.10(+1.83%) |
Jul 23, 2018 | 5.600 | 5.600 | 5.450 | 5.450 | 45,049 | -0.20(-3.54%) |
Jul 20, 2018 | 5.715 | 5.715 | 5.625 | 5.650 | 3,452 | +0.00(+0.00%) |
Jul 19, 2018 | 5.750 | 5.750 | 5.650 | 5.650 | 9,851 | -0.05(-0.88%) |
Jul 18, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 4,582 | +0.00(+0.00%) |
Jul 17, 2018 | 5.700 | 5.750 | 5.600 | 5.700 | 6,182 | -0.05(-0.87%) |
Jul 16, 2018 | 5.750 | 5.750 | 5.650 | 5.750 | 12,047 | +0.05(+0.88%) |
Jul 13, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 5,205 | +0.05(+0.88%) |
Jul 12, 2018 | 5.650 | 5.700 | 5.625 | 5.650 | 12,723 | -0.05(-0.88%) |
Jul 11, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 4,959 | +0.05(+0.88%) |
Jul 10, 2018 | 5.550 | 5.750 | 5.550 | 5.650 | 16,969 | +0.05(+0.89%) |
Jul 09, 2018 | 5.695 | 5.750 | 5.551 | 5.600 | 31,473 | -0.05(-0.88%) |
Jul 06, 2018 | 5.700 | 5.700 | 5.600 | 5.650 | 20,082 | +0.00(+0.00%) |
Jul 05, 2018 | 5.700 | 5.950 | 5.643 | 5.650 | 38,690 | -0.05(-0.88%) |
Jul 03, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.15(+2.70%) | |
Jul 02, 2018 | 5.549 | 5.550 | 5.500 | 5.550 | 19,711 | +0.00(+0.00%) |
Jun 29, 2018 | 5.603 | 5.800 | 5.500 | 5.550 | 64,228 | -0.10(-1.77%) |
Jun 28, 2018 | 5.650 | 5.800 | 5.600 | 5.650 | 66,629 | -0.05(-0.88%) |
Jun 27, 2018 | 5.825 | 5.825 | 5.600 | 5.700 | 40,225 | -0.10(-1.72%) |
Jun 26, 2018 | 5.600 | 5.800 | 5.571 | 5.800 | 38,441 | +0.15(+2.65%) |
Jun 25, 2018 | 5.650 | 5.650 | 5.600 | 5.650 | 11,487 | +0.00(+0.00%) |
Jun 22, 2018 | 5.750 | 5.800 | 5.650 | 5.650 | 22,141 | -0.10(-1.74%) |
Jun 21, 2018 | 5.673 | 5.775 | 5.673 | 5.750 | 9,081 | +0.03(+0.44%) |
Jun 20, 2018 | 5.750 | 5.750 | 5.600 | 5.725 | 14,381 | +0.02(+0.44%) |
Jun 19, 2018 | 5.850 | 5.850 | 5.650 | 5.700 | 31,795 | -0.15(-2.56%) |
Jun 18, 2018 | 5.800 | 5.900 | 5.750 | 5.850 | 21,755 | +0.05(+0.86%) |
Jun 15, 2018 | 5.850 | 5.850 | 5.800 | 27,385 | -0.05(-0.85%) | |
Jun 14, 2018 | 5.900 | 5.950 | 5.700 | 5.850 | 25,036 | -0.10(-1.68%) |
Jun 13, 2018 | 6.050 | 6.200 | 5.850 | 5.950 | 12,833 | -0.10(-1.65%) |
Jun 12, 2018 | 6.200 | 6.200 | 6.000 | 6.050 | 109,799 | -0.17(-2.81%) |
Jun 11, 2018 | 6.050 | 6.300 | 6.050 | 6.225 | 14,896 | +0.12(+2.05%) |
Jun 08, 2018 | 6.100 | 6.200 | 6.050 | 6.100 | 62,763 | -0.05(-0.81%) |
Jun 07, 2018 | 6.200 | 6.215 | 6.100 | 6.150 | 110,229 | +0.00(+0.00%) |
Jun 06, 2018 | 6.300 | 6.450 | 6.150 | 6.150 | 111,635 | -0.14(-2.17%) |
Jun 05, 2018 | 6.250 | 6.300 | 6.200 | 6.287 | 17,842 | +0.04(+0.59%) |
Jun 04, 2018 | 6.300 | 6.300 | 6.150 | 6.250 | 32,184 | -0.05(-0.79%) |
Jun 01, 2018 | 6.200 | 6.350 | 6.155 | 6.300 | 48,691 | -0.03(-0.40%) |
May 31, 2018 | 6.100 | 6.350 | 6.050 | 6.325 | 49,010 | +0.28(+4.55%) |
May 30, 2018 | 6.500 | 6.500 | 6.050 | 6.050 | 87,696 | -0.45(-6.92%) |
May 29, 2018 | 6.500 | 6.600 | 6.400 | 6.500 | 79,054 | +0.05(+0.78%) |
May 25, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.35(+5.74%) | |
May 24, 2018 | 6.000 | 6.100 | 6.000 | 6.100 | 22,845 | +0.05(+0.83%) |
May 23, 2018 | 5.950 | 6.100 | 5.950 | 6.050 | 21,130 | +0.10(+1.68%) |
May 22, 2018 | 5.850 | 6.000 | 5.650 | 5.950 | 81,976 | +0.15(+2.59%) |
May 21, 2018 | 5.900 | 5.900 | 5.700 | 5.800 | 66,323 | +0.00(+0.00%) |
May 18, 2018 | 5.550 | 5.850 | 5.516 | 5.800 | 85,968 | +0.20(+3.57%) |
May 17, 2018 | 5.250 | 5.600 | 5.250 | 5.600 | 94,320 | +0.35(+6.67%) |
May 16, 2018 | 5.200 | 5.300 | 5.156 | 5.250 | 60,919 | +0.05(+0.96%) |
May 15, 2018 | 5.200 | 5.276 | 5.000 | 5.200 | 58,497 | +0.20(+4.00%) |
May 14, 2018 | 5.050 | 5.400 | 4.950 | 5.000 | 322,614 | +0.20(+4.17%) |
May 11, 2018 | 4.800 | 4.900 | 4.750 | 4.800 | 60,465 | -0.05(-1.03%) |
May 10, 2018 | 4.850 | 4.885 | 4.715 | 4.850 | 114,888 | +0.10(+2.11%) |
May 09, 2018 | 4.750 | 4.750 | 4.650 | 4.750 | 48,145 | +0.15(+3.26%) |
May 08, 2018 | 4.550 | 4.700 | 4.550 | 4.600 | 11,590 | +0.05(+1.10%) |
May 07, 2018 | 4.650 | 4.700 | 4.550 | 4.550 | 2,110 | -0.09(-2.05%) |
May 04, 2018 | 4.550 | 4.741 | 4.550 | 4.645 | 55,229 | -0.01(-0.11%) |
May 03, 2018 | 4.680 | 4.750 | 4.650 | 4.650 | 16,355 | -0.05(-1.06%) |
May 02, 2018 | 4.600 | 4.750 | 4.575 | 4.700 | 35,935 | +0.10(+2.17%) |