Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.636 | 5.851 | 5.548 | 5.704 | 3,925,038 | +0.04(+0.69%) |
Jul 30, 2018 | 5.597 | 5.763 | 5.577 | 5.665 | 4,646,660 | +0.21(+3.76%) |
Jul 27, 2018 | 5.597 | 5.685 | 5.441 | 5.460 | 3,701,425 | -0.17(-2.95%) |
Jul 26, 2018 | 5.568 | 5.743 | 5.489 | 5.626 | 3,527,082 | +0.03(+0.52%) |
Jul 25, 2018 | 5.548 | 5.626 | 5.421 | 5.597 | 3,865,274 | +0.07(+1.24%) |
Jul 24, 2018 | 5.607 | 5.665 | 5.509 | 5.528 | 3,936,925 | -0.01(-0.18%) |
Jul 23, 2018 | 5.763 | 5.802 | 5.528 | 5.538 | 4,509,140 | -0.21(-3.57%) |
Jul 20, 2018 | 5.821 | 5.831 | 5.655 | 5.743 | 4,311,845 | -0.11(-1.84%) |
Jul 19, 2018 | 5.919 | 6.002 | 5.821 | 5.851 | 3,456,563 | -0.09(-1.48%) |
Jul 18, 2018 | 5.988 | 6.031 | 5.831 | 5.939 | 4,470,757 | -0.05(-0.82%) |
Jul 17, 2018 | 6.075 | 6.134 | 5.919 | 5.988 | 4,250,995 | -0.13(-2.08%) |
Jul 16, 2018 | 6.105 | 6.232 | 5.968 | 6.115 | 4,027,322 | -0.19(-2.95%) |
Jul 13, 2018 | 6.437 | 6.447 | 6.241 | 6.300 | 4,142,230 | -0.06(-0.92%) |
Jul 12, 2018 | 6.398 | 6.447 | 6.173 | 6.359 | 4,975,001 | +0.05(+0.77%) |
Jul 11, 2018 | 6.349 | 6.671 | 6.251 | 6.310 | 7,426,960 | -0.23(-3.58%) |
Jul 10, 2018 | 6.368 | 6.681 | 6.368 | 6.544 | 7,135,296 | +0.25(+4.04%) |
Jul 09, 2018 | 6.027 | 6.320 | 6.007 | 6.290 | 5,288,945 | +0.34(+5.75%) |
Jul 06, 2018 | 5.792 | 5.958 | 5.714 | 5.948 | 2,962,418 | +0.09(+1.50%) |
Jul 05, 2018 | 5.861 | 5.939 | 5.778 | 5.861 | 3,617,083 | +0.04(+0.67%) |
Jul 03, 2018 | 5.821 | 5.821 | 5.821 | 0 | -0.11(-1.81%) | |
Jul 02, 2018 | 6.066 | 6.085 | 5.812 | 5.929 | 6,087,907 | -0.25(-4.11%) |
Jun 29, 2018 | 6.124 | 6.359 | 6.095 | 6.183 | 5,526,702 | +0.13(+2.10%) |
Jun 28, 2018 | 5.997 | 6.251 | 5.978 | 6.056 | 6,665,253 | +0.06(+0.98%) |
Jun 27, 2018 | 5.724 | 6.183 | 5.724 | 5.997 | 10,793,736 | +0.40(+7.16%) |
Jun 26, 2018 | 5.480 | 5.660 | 5.309 | 5.597 | 4,748,071 | +0.16(+2.87%) |
Jun 25, 2018 | 5.587 | 5.646 | 5.392 | 5.441 | 5,397,726 | -0.15(-2.62%) |
Jun 22, 2018 | 5.460 | 5.694 | 5.402 | 5.587 | 11,213,743 | +0.50(+9.79%) |
Jun 21, 2018 | 5.206 | 5.261 | 5.050 | 5.089 | 6,586,399 | -0.30(-5.62%) |
Jun 20, 2018 | 5.314 | 5.421 | 5.172 | 5.392 | 4,739,303 | +0.20(+3.76%) |
Jun 19, 2018 | 5.021 | 5.216 | 4.991 | 5.196 | 4,301,164 | +0.05(+0.95%) |
Jun 18, 2018 | 5.040 | 5.245 | 5.011 | 5.148 | 4,429,406 | +0.09(+1.74%) |
Jun 15, 2018 | 5.323 | 4.962 | 5.060 | 7,209,226 | -0.26(-4.95%) | |
Jun 14, 2018 | 5.489 | 5.499 | 5.274 | 5.323 | 4,840,235 | -0.13(-2.33%) |
Jun 13, 2018 | 5.528 | 5.556 | 5.353 | 5.450 | 4,585,728 | -0.11(-1.93%) |
Jun 12, 2018 | 5.724 | 5.773 | 5.548 | 5.558 | 4,049,018 | -0.18(-3.07%) |
Jun 11, 2018 | 5.685 | 5.778 | 5.616 | 5.734 | 4,243,523 | -0.03(-0.51%) |
Jun 08, 2018 | 5.861 | 5.890 | 5.685 | 5.763 | 4,281,972 | -0.10(-1.67%) |
Jun 07, 2018 | 5.753 | 5.958 | 5.743 | 5.861 | 5,307,060 | +0.21(+3.63%) |
Jun 06, 2018 | 5.655 | 5,084,680 | +0.08(+1.40%) | |||
Jun 05, 2018 | 5.460 | 5.607 | 5.364 | 5.577 | 6,328,659 | +0.18(+3.25%) |
Jun 04, 2018 | 5.548 | 5.572 | 5.314 | 5.401 | 4,410,339 | -0.10(-1.78%) |
Jun 01, 2018 | 5.421 | 5.558 | 5.411 | 5.499 | 5,093,954 | +0.07(+1.26%) |
May 31, 2018 | 5.577 | 5.636 | 5.421 | 5.431 | 5,788,224 | -0.21(-3.81%) |
May 30, 2018 | 5.304 | 5.675 | 5.265 | 5.646 | 6,945,863 | +0.34(+6.45%) |
May 29, 2018 | 5.187 | 5.323 | 5.167 | 5.304 | 5,678,520 | +0.01(+0.18%) |
May 25, 2018 | 5.294 | 5.294 | 5.294 | 0 | -0.24(-4.41%) | |
May 24, 2018 | 5.568 | 5.629 | 5.460 | 5.538 | 5,270,951 | -0.15(-2.58%) |
May 23, 2018 | 5.636 | 5.782 | 5.548 | 5.685 | 6,111,489 | -0.04(-0.68%) |
May 22, 2018 | 5.870 | 6.183 | 5.694 | 5.724 | 9,610,045 | -0.15(-2.50%) |
May 21, 2018 | 5.880 | 5.919 | 5.724 | 5.870 | 4,266,698 | +0.03(+0.50%) |
May 18, 2018 | 5.734 | 5.880 | 5.655 | 5.841 | 5,755,757 | +0.13(+2.22%) |
May 17, 2018 | 5.607 | 5.958 | 5.597 | 5.714 | 10,207,179 | +0.19(+3.36%) |
May 16, 2018 | 5.421 | 5.548 | 5.358 | 5.528 | 5,670,760 | +0.10(+1.80%) |
May 15, 2018 | 5.265 | 5.450 | 5.216 | 5.431 | 4,692,831 | +0.18(+3.35%) |
May 14, 2018 | 5.118 | 5.353 | 5.089 | 5.255 | 4,398,670 | +0.18(+3.46%) |
May 11, 2018 | 5.187 | 5.197 | 5.079 | 5.079 | 4,668,994 | -0.10(-1.89%) |
May 10, 2018 | 5.089 | 5.182 | 5.001 | 5.177 | 5,843,971 | +0.11(+2.12%) |
May 09, 2018 | 4.923 | 5.206 | 4.884 | 5.069 | 8,350,388 | +0.28(+5.92%) |
May 08, 2018 | 4.728 | 4.786 | 4.498 | 4.786 | 6,982,191 | +0.11(+2.30%) |
May 07, 2018 | 4.640 | 4.952 | 4.620 | 4.679 | 6,193,046 | +0.15(+3.23%) |
May 04, 2018 | 4.356 | 4.620 | 4.327 | 4.532 | 4,339,758 | +0.16(+3.57%) |
May 03, 2018 | 4.386 | 4.444 | 4.239 | 4.376 | 4,902,327 | +0.05(+1.13%) |
May 02, 2018 | 4.308 | 4.454 | 4.259 | 4.327 | 7,059,949 | +0.01(+0.23%) |