Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.801 | 4.934 | 4.801 | 4.860 | 6,599 | +0.03(+0.62%) |
Jul 30, 2018 | 4.840 | 4.928 | 4.800 | 4.830 | 13,922 | -0.02(-0.41%) |
Jul 27, 2018 | 4.970 | 5.060 | 4.815 | 4.850 | 23,100 | -0.07(-1.42%) |
Jul 26, 2018 | 5.030 | 5.060 | 4.816 | 4.920 | 40,651 | -0.05(-1.01%) |
Jul 25, 2018 | 4.990 | 5.044 | 4.950 | 4.970 | 18,554 | -0.05(-1.00%) |
Jul 24, 2018 | 5.150 | 5.150 | 5.020 | 5.020 | 12,527 | -0.08(-1.48%) |
Jul 23, 2018 | 5.130 | 5.130 | 5.020 | 5.096 | 8,073 | +0.02(+0.31%) |
Jul 20, 2018 | 4.980 | 5.160 | 4.950 | 5.080 | 31,201 | +0.10(+2.01%) |
Jul 19, 2018 | 5.050 | 5.134 | 4.970 | 4.980 | 28,716 | -0.07(-1.39%) |
Jul 18, 2018 | 5.310 | 5.310 | 5.043 | 5.050 | 59,938 | -0.33(-6.13%) |
Jul 17, 2018 | 5.300 | 5.419 | 5.160 | 5.380 | 77,744 | +0.09(+1.70%) |
Jul 16, 2018 | 4.950 | 5.449 | 4.940 | 5.290 | 209,301 | +0.32(+6.44%) |
Jul 13, 2018 | 5.074 | 5.274 | 4.920 | 4.970 | 237,690 | +0.01(+0.20%) |
Jul 12, 2018 | 5.074 | 5.074 | 4.910 | 4.960 | 4,267 | +0.02(+0.40%) |
Jul 11, 2018 | 4.900 | 5.029 | 4.880 | 4.940 | 2,560 | +0.03(+0.61%) |
Jul 10, 2018 | 4.970 | 5.150 | 4.910 | 4.910 | 38,579 | +0.01(+0.20%) |
Jul 09, 2018 | 4.910 | 5.050 | 4.900 | 4.900 | 10,322 | -0.01(-0.20%) |
Jul 06, 2018 | 4.900 | 4.937 | 4.880 | 4.910 | 10,316 | -0.06(-1.21%) |
Jul 05, 2018 | 4.920 | 5.160 | 4.850 | 4.970 | 63,710 | +0.07(+1.43%) |
Jul 03, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.02(+0.41%) | |
Jul 02, 2018 | 4.909 | 4.909 | 4.810 | 4.880 | 12,609 | +0.01(+0.21%) |
Jun 29, 2018 | 4.870 | 5.050 | 4.850 | 4.870 | 22,369 | +0.06(+1.25%) |
Jun 28, 2018 | 4.806 | 4.900 | 4.780 | 4.810 | 13,363 | -0.07(-1.43%) |
Jun 27, 2018 | 4.800 | 5.189 | 4.760 | 4.880 | 81,422 | +0.17(+3.61%) |
Jun 26, 2018 | 4.734 | 4.859 | 4.710 | 4.710 | 21,352 | -0.01(-0.21%) |
Jun 25, 2018 | 4.710 | 4.850 | 4.710 | 4.720 | 9,948 | -0.04(-0.84%) |
Jun 22, 2018 | 4.850 | 5.140 | 4.731 | 4.760 | 51,862 | -0.09(-1.85%) |
Jun 21, 2018 | 4.890 | 4.910 | 4.810 | 4.850 | 17,907 | -0.05(-1.02%) |
Jun 20, 2018 | 4.890 | 4.984 | 4.810 | 4.900 | 10,157 | +0.07(+1.45%) |
Jun 19, 2018 | 5.150 | 5.250 | 4.820 | 4.830 | 104,333 | -0.35(-6.76%) |
Jun 18, 2018 | 5.200 | 5.257 | 5.150 | 5.180 | 10,530 | -0.02(-0.38%) |
Jun 15, 2018 | 5.270 | 5.150 | 5.200 | 17,658 | -0.07(-1.33%) | |
Jun 14, 2018 | 5.350 | 5.380 | 5.270 | 5.270 | 9,960 | -0.06(-1.13%) |
Jun 13, 2018 | 5.240 | 5.550 | 5.240 | 5.330 | 37,113 | +0.07(+1.33%) |
Jun 12, 2018 | 5.220 | 5.370 | 5.200 | 5.260 | 20,291 | +0.08(+1.47%) |
Jun 11, 2018 | 5.320 | 5.320 | 5.151 | 5.184 | 7,019 | +0.00(+0.07%) |
Jun 08, 2018 | 5.240 | 5.450 | 5.100 | 5.180 | 53,205 | -0.02(-0.38%) |
Jun 07, 2018 | 5.200 | 5.200 | 5.100 | 5.200 | 5,767 | +0.01(+0.19%) |
Jun 06, 2018 | 5.171 | 5.450 | 5.120 | 5.190 | 31,913 | -0.08(-1.48%) |
Jun 05, 2018 | 5.050 | 5.940 | 4.900 | 5.268 | 118,258 | +0.23(+4.52%) |
Jun 04, 2018 | 5.080 | 5.155 | 5.020 | 5.040 | 9,480 | -0.04(-0.79%) |
Jun 01, 2018 | 5.200 | 5.269 | 5.030 | 5.080 | 68,775 | +0.07(+1.40%) |
May 31, 2018 | 5.070 | 5.129 | 5.000 | 5.010 | 18,099 | -0.08(-1.57%) |
May 30, 2018 | 5.180 | 5.180 | 5.060 | 5.090 | 19,758 | +0.06(+1.19%) |
May 29, 2018 | 5.167 | 5.167 | 5.020 | 5.030 | 34,967 | -0.13(-2.52%) |
May 25, 2018 | 5.160 | 5.160 | 5.160 | 0 | +0.07(+1.38%) | |
May 24, 2018 | 5.120 | 5.210 | 4.990 | 5.090 | 51,060 | -0.07(-1.35%) |
May 23, 2018 | 5.173 | 5.220 | 5.080 | 5.160 | 10,131 | +0.08(+1.56%) |
May 22, 2018 | 5.211 | 5.239 | 5.020 | 5.080 | 60,147 | -0.08(-1.55%) |
May 21, 2018 | 5.160 | 5.429 | 5.110 | 5.160 | 22,292 | -0.02(-0.39%) |
May 18, 2018 | 5.310 | 5.540 | 5.121 | 5.180 | 100,174 | -0.16(-3.00%) |
May 17, 2018 | 5.200 | 5.490 | 5.121 | 5.340 | 47,850 | +0.20(+3.82%) |
May 16, 2018 | 5.100 | 5.144 | 5.060 | 5.144 | 8,694 | +0.06(+1.25%) |
May 15, 2018 | 5.200 | 5.540 | 5.080 | 5.080 | 158,546 | -0.24(-4.51%) |
May 14, 2018 | 5.210 | 5.340 | 5.147 | 5.320 | 25,948 | +0.16(+3.10%) |
May 11, 2018 | 5.300 | 5.300 | 5.070 | 5.160 | 8,459 | +0.01(+0.19%) |
May 10, 2018 | 5.200 | 5.320 | 5.085 | 5.150 | 12,198 | -0.05(-0.96%) |
May 09, 2018 | 5.470 | 5.600 | 5.010 | 5.200 | 95,324 | -0.29(-5.28%) |
May 08, 2018 | 5.100 | 5.610 | 5.001 | 5.490 | 190,278 | +0.43(+8.41%) |
May 07, 2018 | 4.830 | 5.240 | 4.720 | 5.064 | 140,731 | +0.18(+3.77%) |
May 04, 2018 | 5.170 | 5.195 | 4.760 | 4.880 | 94,938 | +0.09(+1.88%) |
May 03, 2018 | 4.760 | 5.180 | 4.680 | 4.790 | 188,335 | +0.12(+2.57%) |
May 02, 2018 | 4.500 | 4.900 | 4.449 | 4.670 | 104,707 | +0.18(+4.01%) |