Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.161 | 5.161 | 5.106 | 5.122 | 2,534,339 | +0.09(+1.87%) |
Jul 30, 2018 | 5.028 | 5.056 | 5.024 | 5.028 | 1,100,788 | +0.06(+1.26%) |
Jul 27, 2018 | 4.950 | 4.977 | 4.942 | 4.966 | 988,621 | +0.03(+0.63%) |
Jul 26, 2018 | 4.934 | 4.946 | 4.919 | 4.934 | 1,393,643 | -0.01(-0.16%) |
Jul 25, 2018 | 4.934 | 4.942 | 4.887 | 4.942 | 1,543,195 | +0.00(+0.00%) |
Jul 24, 2018 | 4.942 | 4.958 | 4.927 | 4.942 | 2,991,738 | +0.09(+1.94%) |
Jul 23, 2018 | 4.833 | 4.856 | 4.825 | 4.848 | 2,250,365 | +0.05(+0.98%) |
Jul 20, 2018 | 4.825 | 4.794 | 4.801 | 942,653 | +0.01(+0.16%) | |
Jul 19, 2018 | 4.798 | 4.821 | 4.770 | 4.794 | 1,441,253 | -0.02(-0.49%) |
Jul 18, 2018 | 4.809 | 4.833 | 4.786 | 4.817 | 1,055,706 | +0.03(+0.65%) |
Jul 17, 2018 | 4.778 | 4.801 | 4.762 | 4.786 | 1,719,813 | +0.00(+0.00%) |
Jul 16, 2018 | 4.723 | 4.786 | 4.723 | 4.786 | 1,291,538 | +0.09(+2.00%) |
Jul 13, 2018 | 4.684 | 4.708 | 4.669 | 4.692 | 1,172,537 | +0.03(+0.67%) |
Jul 12, 2018 | 4.645 | 4.661 | 4.626 | 4.661 | 2,157,180 | +0.05(+1.02%) |
Jul 11, 2018 | 4.669 | 4.676 | 4.606 | 4.614 | 2,728,853 | -0.09(-1.99%) |
Jul 10, 2018 | 4.739 | 4.739 | 4.700 | 4.708 | 3,120,719 | -0.08(-1.63%) |
Jul 09, 2018 | 4.739 | 4.794 | 4.739 | 4.786 | 2,445,579 | +0.08(+1.66%) |
Jul 06, 2018 | 4.669 | 4.715 | 4.665 | 4.708 | 1,212,934 | +0.01(+0.17%) |
Jul 05, 2018 | 4.731 | 4.739 | 4.692 | 4.700 | 2,203,946 | +0.12(+2.56%) |
Jul 03, 2018 | 4.583 | 4.583 | 4.583 | 0 | -0.02(-0.34%) | |
Jul 02, 2018 | 4.610 | 4.629 | 4.575 | 4.598 | 1,318,155 | -0.03(-0.68%) |
Jun 29, 2018 | 4.661 | 4.683 | 4.626 | 4.629 | 5,475,227 | +0.05(+1.20%) |
Jun 28, 2018 | 4.559 | 4.590 | 4.536 | 4.575 | 6,615,319 | +0.02(+0.34%) |
Jun 27, 2018 | 4.653 | 4.669 | 4.559 | 4.559 | 2,448,267 | -0.09(-2.02%) |
Jun 26, 2018 | 4.661 | 4.676 | 4.614 | 4.653 | 2,806,355 | -0.09(-1.82%) |
Jun 25, 2018 | 4.755 | 4.778 | 4.708 | 4.739 | 2,075,621 | -0.07(-1.46%) |
Jun 22, 2018 | 4.778 | 4.852 | 4.762 | 4.809 | 3,777,592 | +0.10(+2.16%) |
Jun 21, 2018 | 4.762 | 4.762 | 4.708 | 4.708 | 2,280,035 | -0.13(-2.59%) |
Jun 20, 2018 | 4.872 | 4.880 | 4.825 | 4.833 | 2,464,806 | -0.08(-1.59%) |
Jun 19, 2018 | 4.919 | 4.931 | 4.884 | 4.911 | 3,308,833 | +0.10(+2.11%) |
Jun 18, 2018 | 4.801 | 4.817 | 4.762 | 4.809 | 4,321,347 | +0.05(+1.15%) |
Jun 15, 2018 | 4.927 | 4.743 | 4.755 | 8,386,986 | -0.17(-3.49%) | |
Jun 14, 2018 | 4.950 | 4.962 | 4.919 | 4.927 | 917,339 | -0.09(-1.72%) |
Jun 13, 2018 | 5.028 | 5.036 | 4.989 | 5.013 | 1,175,291 | +0.05(+1.10%) |
Jun 12, 2018 | 5.005 | 5.013 | 4.934 | 4.958 | 964,949 | -0.05(-1.09%) |
Jun 11, 2018 | 4.981 | 5.044 | 4.974 | 5.013 | 1,037,437 | +0.06(+1.26%) |
Jun 08, 2018 | 4.942 | 4.958 | 4.903 | 4.950 | 793,393 | +0.01(+0.16%) |
Jun 07, 2018 | 4.981 | 5.004 | 4.923 | 4.942 | 1,978,839 | +0.02(+0.48%) |
Jun 06, 2018 | 4.934 | 4.919 | 1,981,170 | +0.02(+0.32%) | ||
Jun 05, 2018 | 4.919 | 4.927 | 4.880 | 4.903 | 1,477,086 | -0.06(-1.26%) |
Jun 04, 2018 | 4.974 | 4.989 | 4.954 | 4.966 | 1,367,272 | +0.03(+0.63%) |
Jun 01, 2018 | 4.966 | 4.993 | 4.919 | 4.934 | 1,520,213 | +0.08(+1.61%) |
May 31, 2018 | 4.848 | 4.872 | 4.809 | 4.856 | 1,821,267 | -0.03(-0.64%) |
May 30, 2018 | 4.848 | 4.915 | 4.817 | 4.887 | 2,223,039 | +0.09(+1.96%) |
May 29, 2018 | 4.880 | 4.899 | 4.770 | 4.794 | 2,888,471 | -0.30(-5.98%) |
May 25, 2018 | 5.099 | 5.099 | 5.099 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 5.106 | 5.126 | 5.067 | 5.091 | 1,575,091 | -0.04(-0.76%) |
May 23, 2018 | 5.161 | 5.169 | 5.099 | 5.130 | 2,574,714 | -0.15(-2.81%) |
May 22, 2018 | 5.286 | 5.294 | 5.258 | 5.278 | 2,382,547 | +0.00(+0.07%) |
May 21, 2018 | 5.283 | 5.290 | 5.248 | 5.275 | 1,337,544 | +0.03(+0.58%) |
May 18, 2018 | 5.237 | 5.252 | 5.222 | 5.244 | 1,326,904 | -0.05(-1.01%) |
May 17, 2018 | 5.275 | 5.306 | 5.252 | 5.298 | 1,265,810 | +0.02(+0.29%) |
May 16, 2018 | 5.275 | 5.298 | 5.244 | 5.283 | 1,105,464 | -0.03(-0.57%) |
May 15, 2018 | 5.298 | 5.351 | 5.275 | 5.313 | 2,476,466 | +0.05(+1.02%) |
May 14, 2018 | 5.283 | 5.290 | 5.252 | 5.260 | 1,181,487 | +0.00(+0.00%) |
May 11, 2018 | 5.260 | 5.283 | 5.244 | 5.260 | 1,474,594 | -0.02(-0.29%) |
May 10, 2018 | 5.321 | 5.321 | 5.206 | 5.275 | 4,009,041 | -0.18(-3.36%) |
May 09, 2018 | 5.435 | 5.458 | 5.412 | 5.458 | 2,858,989 | +0.08(+1.56%) |
May 08, 2018 | 5.336 | 5.389 | 5.336 | 5.374 | 1,405,358 | +0.04(+0.72%) |
May 07, 2018 | 5.336 | 5.351 | 5.313 | 5.336 | 1,457,042 | -0.03(-0.57%) |
May 04, 2018 | 5.275 | 5.374 | 5.267 | 5.367 | 2,530,254 | +0.09(+1.74%) |
May 03, 2018 | 5.298 | 5.306 | 5.229 | 5.275 | 4,277,841 | -0.14(-2.54%) |
May 02, 2018 | 5.535 | 5.535 | 5.389 | 5.412 | 3,205,408 | -0.09(-1.66%) |