Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.732 | 5.761 | 5.726 | 5.761 | 325,755 | +0.04(+0.62%) |
Jul 30, 2018 | 5.755 | 5.767 | 5.702 | 5.726 | 289,302 | -0.03(-0.51%) |
Jul 27, 2018 | 5.749 | 5.773 | 5.732 | 5.755 | 512,010 | +0.04(+0.62%) |
Jul 26, 2018 | 5.755 | 5.761 | 5.679 | 5.720 | 725,933 | -0.04(-0.61%) |
Jul 25, 2018 | 5.785 | 5.791 | 5.732 | 5.755 | 475,572 | -0.02(-0.31%) |
Jul 24, 2018 | 5.779 | 5.796 | 5.749 | 5.773 | 584,222 | +0.01(+0.10%) |
Jul 23, 2018 | 5.738 | 5.767 | 5.735 | 5.767 | 452,290 | +0.03(+0.57%) |
Jul 20, 2018 | 5.728 | 5.746 | 5.717 | 5.734 | 200,338 | +0.02(+0.41%) |
Jul 19, 2018 | 5.717 | 5.734 | 5.711 | 5.711 | 332,063 | +0.00(+0.00%) |
Jul 18, 2018 | 5.676 | 5.740 | 5.652 | 5.711 | 706,869 | +0.05(+0.82%) |
Jul 17, 2018 | 5.612 | 5.664 | 5.588 | 5.664 | 392,272 | +0.05(+0.94%) |
Jul 16, 2018 | 5.629 | 5.629 | 5.594 | 5.612 | 289,666 | +0.01(+0.21%) |
Jul 13, 2018 | 5.629 | 5.646 | 5.600 | 5.600 | 410,134 | -0.02(-0.42%) |
Jul 12, 2018 | 5.594 | 5.635 | 5.588 | 5.623 | 195,414 | +0.05(+0.94%) |
Jul 11, 2018 | 5.582 | 5.612 | 5.565 | 5.571 | 326,525 | -0.02(-0.31%) |
Jul 10, 2018 | 5.600 | 5.606 | 5.588 | 5.588 | 219,104 | +0.01(+0.10%) |
Jul 09, 2018 | 5.577 | 5.597 | 5.553 | 5.582 | 335,598 | +0.03(+0.63%) |
Jul 06, 2018 | 5.565 | 5.571 | 5.542 | 5.548 | 251,360 | -0.01(-0.11%) |
Jul 05, 2018 | 5.518 | 5.571 | 5.518 | 5.553 | 399,457 | +0.04(+0.74%) |
Jul 03, 2018 | 5.513 | 5.513 | 5.513 | 0 | +0.03(+0.53%) | |
Jul 02, 2018 | 5.501 | 5.536 | 5.486 | 5.483 | 471,214 | -0.02(-0.32%) |
Jun 29, 2018 | 5.524 | 5.548 | 5.501 | 5.501 | 550,307 | +0.01(+0.11%) |
Jun 28, 2018 | 5.524 | 5.531 | 5.466 | 5.495 | 818,298 | -0.02(-0.42%) |
Jun 27, 2018 | 5.588 | 5.600 | 5.513 | 5.518 | 393,795 | -0.06(-1.05%) |
Jun 26, 2018 | 5.582 | 5.600 | 5.565 | 5.577 | 362,104 | -0.02(-0.31%) |
Jun 25, 2018 | 5.600 | 5.612 | 5.571 | 5.594 | 645,200 | -0.02(-0.31%) |
Jun 22, 2018 | 5.588 | 5.629 | 5.582 | 5.612 | 269,242 | +0.05(+0.84%) |
Jun 21, 2018 | 5.606 | 5.629 | 5.565 | 5.565 | 517,055 | -0.02(-0.36%) |
Jun 20, 2018 | 5.637 | 5.654 | 5.585 | 5.585 | 698,248 | -0.03(-0.62%) |
Jun 19, 2018 | 5.614 | 5.631 | 5.567 | 5.620 | 378,565 | -0.01(-0.21%) |
Jun 18, 2018 | 5.608 | 5.637 | 5.596 | 5.631 | 376,186 | +0.01(+0.21%) |
Jun 15, 2018 | 5.631 | 5.579 | 5.620 | 419,105 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.614 | 5.637 | 5.568 | 5.620 | 789,448 | +0.01(+0.21%) |
Jun 13, 2018 | 5.591 | 5.614 | 5.590 | 5.608 | 540,768 | +0.02(+0.41%) |
Jun 12, 2018 | 5.533 | 5.596 | 5.521 | 5.585 | 665,712 | +0.06(+1.15%) |
Jun 11, 2018 | 5.469 | 5.542 | 5.463 | 5.521 | 1,163,739 | +0.06(+1.17%) |
Jun 08, 2018 | 5.452 | 5.469 | 5.441 | 5.458 | 206,046 | +0.02(+0.32%) |
Jun 07, 2018 | 5.469 | 5.481 | 5.434 | 5.440 | 781,048 | +0.00(+0.00%) |
Jun 06, 2018 | 5.434 | 5.440 | 614,165 | -0.03(-0.53%) | ||
Jun 05, 2018 | 5.463 | 5.475 | 5.459 | 5.469 | 396,172 | +0.01(+0.11%) |
Jun 04, 2018 | 5.434 | 5.469 | 5.434 | 5.463 | 675,927 | +0.04(+0.75%) |
Jun 01, 2018 | 5.405 | 5.452 | 5.405 | 5.423 | 287,509 | +0.03(+0.54%) |
May 31, 2018 | 5.440 | 5.440 | 5.394 | 5.394 | 410,581 | -0.03(-0.64%) |
May 30, 2018 | 5.400 | 5.434 | 5.400 | 5.429 | 239,441 | +0.05(+0.86%) |
May 29, 2018 | 5.365 | 5.382 | 5.348 | 5.382 | 388,020 | +0.02(+0.32%) |
May 25, 2018 | 5.365 | 5.365 | 5.365 | 0 | -0.05(-0.86%) | |
May 24, 2018 | 5.388 | 5.417 | 5.371 | 5.411 | 489,937 | +0.02(+0.43%) |
May 23, 2018 | 5.394 | 5.405 | 5.366 | 5.388 | 219,504 | -0.01(-0.26%) |
May 22, 2018 | 5.408 | 5.419 | 5.396 | 5.402 | 349,087 | -0.01(-0.21%) |
May 21, 2018 | 5.373 | 5.413 | 5.373 | 5.413 | 310,172 | +0.05(+0.96%) |
May 18, 2018 | 5.385 | 5.393 | 5.356 | 5.362 | 405,223 | -0.01(-0.21%) |
May 17, 2018 | 5.408 | 5.414 | 5.373 | 5.373 | 373,208 | -0.03(-0.64%) |
May 16, 2018 | 5.390 | 5.419 | 5.389 | 5.408 | 426,392 | +0.02(+0.32%) |
May 15, 2018 | 5.373 | 5.396 | 5.356 | 5.390 | 291,951 | +0.01(+0.21%) |
May 14, 2018 | 5.385 | 5.408 | 5.373 | 5.379 | 242,486 | +0.01(+0.11%) |
May 11, 2018 | 5.379 | 5.390 | 5.362 | 5.373 | 224,700 | +0.01(+0.21%) |
May 10, 2018 | 5.368 | 5.396 | 5.356 | 5.362 | 305,364 | +0.01(+0.21%) |
May 09, 2018 | 5.316 | 5.362 | 5.316 | 5.350 | 198,165 | +0.04(+0.76%) |
May 08, 2018 | 5.327 | 5.350 | 5.304 | 5.310 | 262,997 | -0.02(-0.43%) |
May 07, 2018 | 5.299 | 5.342 | 5.293 | 5.333 | 422,756 | +0.05(+0.87%) |
May 04, 2018 | 5.241 | 5.293 | 5.241 | 5.287 | 242,291 | +0.03(+0.66%) |
May 03, 2018 | 5.287 | 5.287 | 5.241 | 5.253 | 406,666 | -0.05(-0.97%) |
May 02, 2018 | 5.299 | 5.304 | 5.287 | 5.304 | 211,981 | +0.01(+0.11%) |