Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.895 | 4.943 | 4.815 | 4.831 | 43,781,228 | -0.25(-4.99%) |
Jul 30, 2018 | 5.060 | 5.117 | 5.028 | 5.085 | 21,589,022 | +0.08(+1.61%) |
Jul 27, 2018 | 5.028 | 5.064 | 4.964 | 5.004 | 26,458,422 | +0.04(+0.73%) |
Jul 26, 2018 | 5.040 | 5.068 | 4.929 | 4.968 | 39,915,392 | -0.15(-2.84%) |
Jul 25, 2018 | 5.004 | 5.125 | 4.984 | 5.113 | 41,056,592 | +0.22(+4.53%) |
Jul 24, 2018 | 4.891 | 4.921 | 4.855 | 4.891 | 23,136,434 | +0.07(+1.42%) |
Jul 23, 2018 | 4.883 | 4.895 | 4.802 | 4.823 | 27,179,262 | -0.09(-1.89%) |
Jul 20, 2018 | 4.915 | 4.968 | 4.887 | 4.915 | 55,037,132 | +0.22(+4.72%) |
Jul 19, 2018 | 4.537 | 4.706 | 4.508 | 4.694 | 30,438,188 | +0.03(+0.69%) |
Jul 18, 2018 | 4.678 | 4.732 | 4.653 | 4.661 | 23,283,536 | -0.04(-0.77%) |
Jul 17, 2018 | 4.589 | 4.722 | 4.557 | 4.698 | 28,300,122 | +0.10(+2.19%) |
Jul 16, 2018 | 4.601 | 4.645 | 4.559 | 4.597 | 29,042,246 | -0.04(-0.78%) |
Jul 13, 2018 | 4.488 | 4.647 | 4.460 | 4.633 | 30,764,522 | +0.16(+3.51%) |
Jul 12, 2018 | 4.444 | 4.529 | 4.444 | 4.476 | 29,904,170 | +0.08(+1.83%) |
Jul 11, 2018 | 4.420 | 4.450 | 4.381 | 4.396 | 44,529,736 | -0.05(-1.18%) |
Jul 10, 2018 | 4.436 | 4.462 | 4.383 | 4.448 | 39,384,400 | +0.05(+1.19%) |
Jul 09, 2018 | 4.383 | 4.432 | 4.351 | 4.396 | 17,284,162 | +0.01(+0.28%) |
Jul 06, 2018 | 4.271 | 4.400 | 4.251 | 4.383 | 19,981,804 | +0.09(+2.06%) |
Jul 05, 2018 | 4.319 | 4.323 | 4.218 | 4.295 | 33,052,388 | +0.02(+0.47%) |
Jul 03, 2018 | 4.275 | 4.275 | 4.275 | 0 | +0.11(+2.61%) | |
Jul 02, 2018 | 4.118 | 4.164 | 4.105 | 4.166 | 15,594,028 | -0.01(-0.35%) |
Jun 29, 2018 | 4.188 | 4.261 | 4.164 | 4.180 | 24,043,732 | +0.03(+0.78%) |
Jun 28, 2018 | 4.104 | 4.184 | 4.069 | 4.148 | 21,183,194 | +0.14(+3.62%) |
Jun 27, 2018 | 4.164 | 4.178 | 3.995 | 4.003 | 23,293,678 | -0.16(-3.87%) |
Jun 26, 2018 | 4.261 | 4.261 | 4.136 | 4.164 | 23,545,556 | -0.05(-1.24%) |
Jun 25, 2018 | 4.245 | 4.269 | 4.126 | 4.217 | 25,230,122 | +0.02(+0.48%) |
Jun 22, 2018 | 4.233 | 4.241 | 4.156 | 4.197 | 26,355,166 | +0.01(+0.19%) |
Jun 21, 2018 | 4.257 | 4.289 | 4.156 | 4.188 | 35,540,324 | -0.08(-1.79%) |
Jun 20, 2018 | 4.374 | 4.390 | 4.205 | 4.265 | 46,825,600 | +0.03(+0.67%) |
Jun 19, 2018 | 4.080 | 4.313 | 4.076 | 4.237 | 47,237,800 | +0.17(+4.16%) |
Jun 18, 2018 | 4.064 | 4.114 | 4.023 | 4.068 | 35,097,680 | -0.09(-2.23%) |
Jun 15, 2018 | 4.192 | 4.007 | 4.160 | 43,108,836 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.309 | 4.321 | 4.052 | 4.068 | 52,599,008 | -0.21(-4.99%) |
Jun 13, 2018 | 4.358 | 4.374 | 4.213 | 4.281 | 28,999,198 | -0.06(-1.48%) |
Jun 12, 2018 | 4.362 | 4.438 | 4.311 | 4.346 | 23,127,364 | -0.00(-0.09%) |
Jun 11, 2018 | 4.507 | 4.519 | 4.327 | 4.350 | 27,902,830 | -0.10(-2.26%) |
Jun 08, 2018 | 4.418 | 4.511 | 4.225 | 4.450 | 68,462,024 | +0.21(+4.94%) |
Jun 07, 2018 | 4.325 | 4.337 | 4.035 | 4.241 | 77,254,384 | -0.21(-4.79%) |
Jun 06, 2018 | 4.426 | 4.454 | 33,222,492 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.776 | 4.797 | 4.575 | 4.607 | 30,201,886 | -0.21(-4.43%) |
Jun 04, 2018 | 4.809 | 4.844 | 4.780 | 4.821 | 33,257,026 | +0.12(+2.66%) |
Jun 01, 2018 | 4.728 | 4.780 | 4.591 | 4.696 | 37,489,352 | +0.05(+0.99%) |
May 31, 2018 | 4.670 | 4.680 | 4.622 | 4.650 | 17,544,872 | +0.02(+0.35%) |
May 30, 2018 | 4.686 | 4.694 | 4.564 | 4.634 | 33,036,700 | +0.01(+0.17%) |
May 29, 2018 | 4.702 | 4.759 | 4.606 | 4.626 | 70,539,984 | -0.30(-6.13%) |
May 25, 2018 | 4.928 | 4.928 | 4.928 | 0 | -0.08(-1.61%) | |
May 24, 2018 | 4.940 | 5.016 | 4.888 | 5.008 | 27,107,400 | +0.03(+0.65%) |
May 23, 2018 | 4.996 | 5.045 | 4.944 | 4.976 | 27,123,618 | -0.05(-1.04%) |
May 22, 2018 | 4.944 | 5.125 | 4.941 | 5.029 | 39,896,124 | +0.17(+3.48%) |
May 21, 2018 | 4.972 | 4.972 | 4.809 | 4.859 | 32,201,590 | -0.00(-0.08%) |
May 18, 2018 | 4.807 | 4.867 | 4.735 | 4.863 | 81,717,392 | -0.10(-2.11%) |
May 17, 2018 | 5.186 | 5.198 | 4.936 | 4.968 | 43,651,352 | -0.29(-5.51%) |
May 16, 2018 | 5.230 | 5.290 | 5.226 | 5.258 | 14,411,479 | +0.04(+0.69%) |
May 15, 2018 | 5.113 | 5.238 | 5.073 | 5.222 | 34,179,800 | -0.06(-1.07%) |
May 14, 2018 | 5.395 | 5.455 | 5.210 | 5.278 | 25,324,754 | -0.12(-2.31%) |
May 11, 2018 | 5.528 | 5.552 | 5.367 | 5.403 | 18,550,750 | -0.13(-2.40%) |
May 10, 2018 | 5.427 | 5.562 | 5.411 | 5.536 | 22,676,492 | +0.20(+3.77%) |
May 09, 2018 | 5.322 | 5.347 | 5.264 | 5.335 | 23,072,332 | -0.02(-0.30%) |
May 08, 2018 | 5.371 | 5.409 | 5.286 | 5.351 | 19,619,558 | -0.01(-0.23%) |
May 07, 2018 | 5.371 | 5.441 | 5.332 | 5.363 | 21,244,164 | -0.05(-0.89%) |
May 04, 2018 | 5.407 | 5.479 | 5.395 | 5.411 | 26,965,500 | -0.05(-0.88%) |
May 03, 2018 | 5.540 | 5.550 | 5.403 | 5.459 | 28,797,950 | -0.08(-1.45%) |
May 02, 2018 | 5.705 | 5.717 | 5.504 | 5.540 | 34,350,472 | -0.30(-5.08%) |