Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.470 | 5.500 | 5.400 | 5.400 | 1,971 | -0.10(-1.82%) |
Jul 30, 2018 | 5.477 | 5.500 | 5.477 | 5.500 | 360 | +0.00(+0.00%) |
Jul 27, 2018 | 5.400 | 5.500 | 5.400 | 5.500 | 7,600 | +0.05(+0.92%) |
Jul 25, 2018 | 5.450 | 5.450 | 5.450 | 75 | +0.10(+1.87%) | |
Jul 24, 2018 | 5.011 | 5.400 | 5.011 | 5.350 | 2,066 | +0.10(+1.90%) |
Jul 23, 2018 | 5.250 | 5.293 | 5.250 | 5.250 | 1,857 | -0.15(-2.78%) |
Jul 20, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 5,429 | +0.10(+1.89%) |
Jul 19, 2018 | 5.400 | 5.400 | 5.300 | 5.300 | 2,045 | -0.10(-1.85%) |
Jul 18, 2018 | 5.300 | 5.400 | 5.250 | 5.400 | 2,467 | +0.08(+1.50%) |
Jul 17, 2018 | 5.300 | 5.350 | 5.250 | 5.320 | 8,322 | -0.08(-1.48%) |
Jul 16, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 121 | +0.10(+1.89%) |
Jul 13, 2018 | 5.450 | 5.450 | 5.300 | 5.300 | 13,040 | +0.10(+1.92%) |
Jul 12, 2018 | 5.200 | 5.250 | 5.200 | 5.200 | 12,481 | +0.00(+0.00%) |
Jul 10, 2018 | 5.200 | 5.200 | 5.200 | 19 | -0.10(-1.89%) | |
Jul 09, 2018 | 5.500 | 5.500 | 5.200 | 5.300 | 5,112 | +0.10(+1.92%) |
Jul 06, 2018 | 5.200 | 5.200 | 5.150 | 5.200 | 1,390 | +0.00(+0.00%) |
Jul 05, 2018 | 5.100 | 5.450 | 5.100 | 5.200 | 3,610 | +0.05(+0.97%) |
Jul 03, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.10(+1.98%) | |
Jul 02, 2018 | 4.800 | 5.050 | 4.800 | 5.050 | 71,374 | +0.20(+4.12%) |
Jun 29, 2018 | 5.250 | 5.250 | 4.850 | 4.850 | 5,946 | -0.50(-9.35%) |
Jun 28, 2018 | 5.400 | 5.400 | 5.150 | 5.350 | 6,825 | -0.10(-1.83%) |
Jun 27, 2018 | 5.500 | 5.500 | 5.450 | 5.450 | 643 | -0.05(-0.91%) |
Jun 26, 2018 | 5.350 | 5.500 | 5.200 | 5.500 | 4,644 | +0.15(+2.80%) |
Jun 25, 2018 | 5.350 | 5.450 | 5.300 | 5.350 | 34,341 | +0.05(+0.94%) |
Jun 22, 2018 | 5.300 | 5.300 | 5.251 | 5.300 | 10,377 | +0.00(+0.00%) |
Jun 21, 2018 | 5.100 | 5.300 | 5.100 | 5.300 | 11,995 | +0.20(+3.92%) |
Jun 20, 2018 | 5.100 | 5.103 | 5.050 | 5.100 | 3,593 | +0.05(+0.99%) |
Jun 19, 2018 | 5.400 | 5.450 | 5.050 | 5.050 | 56,816 | -0.35(-6.48%) |
Jun 18, 2018 | 5.400 | 5.450 | 5.400 | 5.400 | 4,257 | +0.00(+0.00%) |
Jun 15, 2018 | 5.450 | 5.451 | 5.400 | 5.400 | 5,185 | +0.00(+0.00%) |
Jun 14, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 6,665 | +0.03(+0.47%) |
Jun 13, 2018 | 5.363 | 5.400 | 5.363 | 5.375 | 1,718 | -0.08(-1.38%) |
Jun 12, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 177 | +0.05(+0.93%) |
Jun 11, 2018 | 5.350 | 5.400 | 5.050 | 5.400 | 21,366 | +0.10(+1.89%) |
Jun 08, 2018 | 5.300 | 5.450 | 5.300 | 5.300 | 1,558 | -0.05(-0.93%) |
Jun 07, 2018 | 5.350 | 5.421 | 4.861 | 5.350 | 6,174 | +0.10(+1.90%) |
Jun 06, 2018 | 5.500 | 5.500 | 5.125 | 5.250 | 6,748 | -0.25(-4.55%) |
Jun 05, 2018 | 5.413 | 5.500 | 5.413 | 5.500 | 6,062 | +0.05(+0.92%) |
Jun 04, 2018 | 5.550 | 5.550 | 5.400 | 5.450 | 4,633 | -0.05(-0.91%) |
Jun 01, 2018 | 5.300 | 5.500 | 5.300 | 5.500 | 5,411 | +0.17(+3.28%) |
May 31, 2018 | 5.325 | 5.325 | 5.325 | 5.325 | 310 | +0.08(+1.43%) |
May 30, 2018 | 5.400 | 5.400 | 5.250 | 5.250 | 3,455 | -0.10(-1.87%) |
May 29, 2018 | 5.350 | 5.400 | 5.250 | 5.350 | 1,526 | +0.10(+1.90%) |
May 25, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
May 23, 2018 | 5.250 | 5.250 | 5.250 | 101 | +0.00(+0.00%) | |
May 22, 2018 | 5.217 | 5.262 | 5.211 | 5.250 | 3,500 | +0.00(+0.00%) |
May 21, 2018 | 5.150 | 5.300 | 5.150 | 5.250 | 9,108 | +0.05(+0.96%) |
May 18, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 1,411 | +0.05(+0.97%) |
May 17, 2018 | 5.100 | 5.151 | 5.061 | 5.150 | 5,317 | +0.10(+1.98%) |
May 16, 2018 | 5.150 | 5.200 | 5.000 | 5.050 | 3,193 | -0.05(-0.98%) |
May 15, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 39,108 | +0.00(+0.00%) |
May 14, 2018 | 5.150 | 5.150 | 5.100 | 5.100 | 633 | -0.02(-0.48%) |
May 11, 2018 | 5.000 | 5.128 | 5.000 | 5.125 | 6,201 | +0.11(+2.29%) |
May 10, 2018 | 5.100 | 5.113 | 5.001 | 5.010 | 756 | -0.04(-0.79%) |
May 09, 2018 | 5.000 | 5.050 | 4.950 | 5.050 | 20,455 | -0.06(-1.17%) |
May 08, 2018 | 5.100 | 5.110 | 5.100 | 5.110 | 980 | +0.04(+0.69%) |
May 07, 2018 | 5.100 | 5.200 | 5.075 | 5.075 | 5,627 | -0.08(-1.46%) |
May 04, 2018 | 5.100 | 5.200 | 5.050 | 5.150 | 9,131 | +0.20(+4.04%) |
May 03, 2018 | 4.950 | 4.966 | 4.800 | 4.950 | 26,608 | +0.05(+1.02%) |
May 02, 2018 | 4.925 | 4.925 | 4.900 | 4.900 | 2,275 | -0.05(-1.01%) |