Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.460 | 4.660 | 4.460 | 4.535 | 282,471 | +0.09(+2.14%) |
Jul 30, 2018 | 4.350 | 4.450 | 4.290 | 4.440 | 166,376 | +0.08(+1.83%) |
Jul 27, 2018 | 4.410 | 4.470 | 4.340 | 4.360 | 180,400 | -0.05(-1.13%) |
Jul 26, 2018 | 4.410 | 4.510 | 4.380 | 4.410 | 115,348 | -0.01(-0.23%) |
Jul 25, 2018 | 4.390 | 4.463 | 4.320 | 4.420 | 166,161 | +0.03(+0.68%) |
Jul 24, 2018 | 4.400 | 4.470 | 4.320 | 4.390 | 109,811 | +0.01(+0.23%) |
Jul 23, 2018 | 4.480 | 4.490 | 4.330 | 4.380 | 159,415 | -0.10(-2.23%) |
Jul 20, 2018 | 4.520 | 4.560 | 4.460 | 4.480 | 99,260 | -0.04(-0.88%) |
Jul 19, 2018 | 4.430 | 4.600 | 4.430 | 4.520 | 138,757 | +0.08(+1.80%) |
Jul 18, 2018 | 4.430 | 4.470 | 4.380 | 4.440 | 107,073 | +0.02(+0.45%) |
Jul 17, 2018 | 4.500 | 4.570 | 4.400 | 4.420 | 183,057 | -0.07(-1.56%) |
Jul 16, 2018 | 4.400 | 4.570 | 4.260 | 4.490 | 374,462 | +0.08(+1.81%) |
Jul 13, 2018 | 4.480 | 4.524 | 4.400 | 4.410 | 98,959 | -0.07(-1.56%) |
Jul 12, 2018 | 4.490 | 4.550 | 4.430 | 4.480 | 147,252 | +0.02(+0.45%) |
Jul 11, 2018 | 4.550 | 4.685 | 4.450 | 4.460 | 194,983 | -0.11(-2.41%) |
Jul 10, 2018 | 4.490 | 4.590 | 4.383 | 4.570 | 301,502 | +0.08(+1.78%) |
Jul 09, 2018 | 4.490 | 4.530 | 4.410 | 4.490 | 190,605 | +0.00(+0.00%) |
Jul 06, 2018 | 4.400 | 4.560 | 4.380 | 4.490 | 311,117 | +0.08(+1.81%) |
Jul 05, 2018 | 4.250 | 4.410 | 4.180 | 4.410 | 307,198 | +0.19(+4.50%) |
Jul 03, 2018 | 4.220 | 4.220 | 4.220 | 0 | -0.02(-0.47%) | |
Jul 02, 2018 | 4.260 | 4.330 | 4.210 | 4.240 | 125,975 | -0.01(-0.24%) |
Jun 29, 2018 | 4.230 | 4.330 | 4.200 | 4.250 | 285,691 | +0.05(+1.19%) |
Jun 28, 2018 | 4.170 | 4.260 | 4.050 | 4.200 | 276,275 | -0.01(-0.24%) |
Jun 27, 2018 | 4.350 | 4.420 | 4.150 | 4.210 | 349,246 | -0.18(-4.10%) |
Jun 26, 2018 | 4.430 | 4.500 | 4.300 | 4.390 | 275,238 | -0.05(-1.13%) |
Jun 25, 2018 | 4.590 | 4.660 | 4.420 | 4.440 | 374,258 | -0.17(-3.69%) |
Jun 22, 2018 | 4.540 | 4.660 | 4.416 | 4.610 | 1,360,224 | +0.08(+1.77%) |
Jun 21, 2018 | 4.950 | 4.960 | 4.500 | 4.530 | 568,595 | -0.41(-8.30%) |
Jun 20, 2018 | 4.800 | 5.090 | 4.725 | 4.940 | 448,836 | +0.17(+3.56%) |
Jun 19, 2018 | 4.870 | 4.890 | 4.660 | 4.770 | 397,164 | -0.12(-2.45%) |
Jun 18, 2018 | 4.960 | 4.960 | 4.790 | 4.890 | 274,912 | -0.06(-1.21%) |
Jun 15, 2018 | 4.960 | 4.950 | 4.950 | 428,386 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.060 | 5.100 | 4.915 | 4.950 | 327,946 | -0.11(-2.17%) |
Jun 13, 2018 | 5.120 | 5.190 | 5.000 | 5.060 | 264,174 | -0.05(-0.98%) |
Jun 12, 2018 | 5.040 | 5.160 | 5.030 | 5.110 | 487,635 | +0.06(+1.19%) |
Jun 11, 2018 | 5.010 | 5.160 | 4.965 | 5.050 | 310,839 | +0.01(+0.20%) |
Jun 08, 2018 | 5.040 | 5.120 | 4.980 | 5.040 | 262,477 | -0.02(-0.40%) |
Jun 07, 2018 | 5.070 | 5.110 | 4.990 | 5.060 | 161,280 | +0.02(+0.40%) |
Jun 06, 2018 | 5.070 | 5.140 | 5.000 | 5.040 | 252,296 | -0.05(-0.98%) |
Jun 05, 2018 | 4.990 | 5.160 | 4.990 | 5.090 | 212,322 | +0.10(+2.00%) |
Jun 04, 2018 | 5.120 | 5.190 | 4.960 | 4.990 | 317,915 | -0.12(-2.35%) |
Jun 01, 2018 | 5.250 | 5.320 | 5.035 | 5.110 | 303,068 | +0.01(+0.20%) |
May 31, 2018 | 5.090 | 5.170 | 5.050 | 5.100 | 250,490 | +0.02(+0.39%) |
May 30, 2018 | 5.210 | 5.260 | 5.050 | 5.080 | 284,144 | -0.12(-2.31%) |
May 29, 2018 | 5.360 | 5.370 | 5.180 | 5.200 | 331,664 | -0.17(-3.17%) |
May 25, 2018 | 5.370 | 5.370 | 5.370 | 0 | -0.06(-1.10%) | |
May 24, 2018 | 5.470 | 5.470 | 5.290 | 5.430 | 185,755 | -0.03(-0.55%) |
May 23, 2018 | 5.360 | 5.480 | 5.350 | 5.460 | 174,794 | +0.11(+2.06%) |
May 22, 2018 | 5.320 | 5.440 | 5.310 | 5.350 | 177,001 | +0.01(+0.19%) |
May 21, 2018 | 5.400 | 5.450 | 5.290 | 5.340 | 202,436 | +0.00(+0.00%) |
May 18, 2018 | 5.580 | 5.590 | 5.260 | 5.340 | 378,545 | -0.23(-4.13%) |
May 17, 2018 | 5.510 | 5.600 | 5.485 | 5.570 | 207,025 | +0.03(+0.54%) |
May 16, 2018 | 5.460 | 5.590 | 5.460 | 5.540 | 260,980 | +0.08(+1.47%) |
May 15, 2018 | 5.410 | 5.470 | 5.310 | 5.460 | 221,004 | +0.05(+0.92%) |
May 14, 2018 | 5.430 | 5.490 | 5.360 | 5.410 | 202,756 | +0.01(+0.19%) |
May 11, 2018 | 5.380 | 5.510 | 5.310 | 5.400 | 139,259 | +0.04(+0.75%) |
May 10, 2018 | 5.340 | 5.460 | 5.304 | 5.360 | 166,707 | +0.03(+0.56%) |
May 09, 2018 | 5.380 | 5.520 | 5.300 | 5.330 | 398,577 | -0.02(-0.37%) |
May 08, 2018 | 5.210 | 5.390 | 5.210 | 5.350 | 338,405 | +0.11(+2.10%) |
May 07, 2018 | 5.130 | 5.300 | 5.130 | 5.240 | 446,947 | +0.17(+3.35%) |
May 04, 2018 | 4.890 | 5.160 | 4.640 | 5.070 | 676,645 | +0.02(+0.40%) |
May 03, 2018 | 5.140 | 5.140 | 4.950 | 5.050 | 224,219 | -0.09(-1.75%) |
May 02, 2018 | 5.010 | 5.190 | 5.000 | 5.140 | 243,989 | +0.10(+1.98%) |