Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.981 | 4.001 | 3.899 | 3.994 | 55,330,408 | -0.04(-1.10%) |
Jul 30, 2018 | 4.097 | 4.112 | 3.981 | 4.039 | 51,532,716 | -0.02(-0.42%) |
Jul 27, 2018 | 3.991 | 4.080 | 3.981 | 4.056 | 62,761,024 | +0.11(+2.76%) |
Jul 26, 2018 | 4.028 | 4.042 | 3.937 | 3.947 | 49,960,352 | -0.12(-3.01%) |
Jul 25, 2018 | 4.032 | 4.086 | 3.998 | 4.069 | 46,664,044 | +0.09(+2.31%) |
Jul 24, 2018 | 3.940 | 4.049 | 3.930 | 3.977 | 49,937,660 | +0.10(+2.64%) |
Jul 23, 2018 | 3.862 | 3.899 | 3.804 | 3.875 | 35,917,964 | +0.01(+0.35%) |
Jul 20, 2018 | 3.851 | 3.909 | 3.821 | 3.862 | 109,780,472 | +0.19(+5.29%) |
Jul 19, 2018 | 3.616 | 3.690 | 3.567 | 3.667 | 63,989,688 | +0.01(+0.37%) |
Jul 18, 2018 | 3.736 | 3.739 | 3.632 | 3.654 | 48,896,840 | -0.08(-2.10%) |
Jul 17, 2018 | 3.596 | 3.736 | 3.576 | 3.732 | 43,804,888 | +0.12(+3.30%) |
Jul 16, 2018 | 3.586 | 3.622 | 3.531 | 3.613 | 36,885,620 | -0.03(-0.75%) |
Jul 13, 2018 | 3.630 | 3.661 | 3.582 | 3.640 | 33,268,318 | +0.02(+0.56%) |
Jul 12, 2018 | 3.579 | 3.630 | 3.552 | 3.620 | 39,319,868 | +0.10(+2.71%) |
Jul 11, 2018 | 3.610 | 3.691 | 3.497 | 3.524 | 62,385,912 | -0.11(-3.00%) |
Jul 10, 2018 | 3.657 | 3.674 | 3.589 | 3.633 | 40,431,340 | -0.01(-0.19%) |
Jul 09, 2018 | 3.552 | 3.674 | 3.552 | 3.640 | 52,879,704 | +0.09(+2.59%) |
Jul 06, 2018 | 3.460 | 3.576 | 3.439 | 3.548 | 38,406,996 | +0.05(+1.56%) |
Jul 05, 2018 | 3.599 | 3.620 | 3.429 | 3.494 | 62,461,596 | +0.01(+0.39%) |
Jul 03, 2018 | 3.480 | 3.480 | 3.480 | 0 | +0.05(+1.49%) | |
Jul 02, 2018 | 3.371 | 3.438 | 3.344 | 3.429 | 42,977,256 | +0.01(+0.40%) |
Jun 29, 2018 | 3.375 | 3.453 | 3.371 | 3.416 | 62,161,884 | +0.06(+1.93%) |
Jun 28, 2018 | 3.402 | 3.416 | 3.320 | 3.351 | 88,993,200 | +0.02(+0.61%) |
Jun 27, 2018 | 3.320 | 3.444 | 3.305 | 3.330 | 96,865,368 | +0.01(+0.41%) |
Jun 26, 2018 | 3.334 | 3.341 | 3.223 | 3.317 | 59,081,436 | +0.05(+1.56%) |
Jun 25, 2018 | 3.269 | 3.295 | 3.172 | 3.266 | 63,060,524 | +0.05(+1.70%) |
Jun 22, 2018 | 3.252 | 3.296 | 3.181 | 3.211 | 70,228,912 | +0.01(+0.21%) |
Jun 21, 2018 | 3.334 | 3.341 | 3.181 | 3.204 | 84,297,896 | -0.15(-4.37%) |
Jun 20, 2018 | 3.381 | 3.450 | 3.320 | 3.351 | 124,828,584 | +0.11(+3.36%) |
Jun 19, 2018 | 3.089 | 3.351 | 3.072 | 3.242 | 143,200,224 | +0.09(+2.70%) |
Jun 18, 2018 | 3.174 | 3.211 | 3.146 | 3.157 | 56,438,176 | -0.06(-1.80%) |
Jun 15, 2018 | 3.225 | 3.148 | 3.215 | 63,687,092 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.327 | 3.344 | 3.235 | 3.242 | 54,169,912 | -0.05(-1.55%) |
Jun 13, 2018 | 3.344 | 3.359 | 3.204 | 3.293 | 79,509,248 | -0.04(-1.12%) |
Jun 12, 2018 | 3.405 | 3.412 | 3.327 | 3.330 | 73,473,336 | -0.03(-1.01%) |
Jun 11, 2018 | 3.392 | 3.405 | 3.317 | 3.364 | 88,802,416 | +0.03(+1.02%) |
Jun 08, 2018 | 3.433 | 3.436 | 3.201 | 3.330 | 166,100,768 | +0.04(+1.24%) |
Jun 07, 2018 | 3.351 | 3.371 | 3.140 | 3.289 | 239,804,048 | -0.13(-3.78%) |
Jun 06, 2018 | 3.351 | 3.419 | 121,256,360 | -0.07(-2.05%) | ||
Jun 05, 2018 | 3.589 | 3.678 | 3.456 | 3.490 | 100,518,752 | -0.15(-4.21%) |
Jun 04, 2018 | 3.657 | 3.763 | 3.613 | 3.644 | 116,833,128 | +0.19(+5.63%) |
Jun 01, 2018 | 4.127 | 4.189 | 3.133 | 3.450 | 531,657,376 | -0.59(-14.59%) |
May 31, 2018 | 4.049 | 4.120 | 4.025 | 4.039 | 55,916,300 | -0.02(-0.50%) |
May 30, 2018 | 3.991 | 4.223 | 3.933 | 4.059 | 122,545,520 | +0.00(+0.00%) |
May 29, 2018 | 3.759 | 4.137 | 3.753 | 4.059 | 182,687,056 | -0.23(-5.47%) |
May 25, 2018 | 4.294 | 4.294 | 4.294 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.471 | 4.577 | 4.301 | 4.352 | 286,338,528 | -0.79(-15.42%) |
May 23, 2018 | 5.248 | 5.302 | 5.118 | 5.145 | 61,598,468 | -0.20(-3.76%) |
May 22, 2018 | 5.302 | 5.462 | 5.263 | 5.346 | 71,299,960 | -0.06(-1.09%) |
May 21, 2018 | 5.630 | 5.667 | 5.358 | 5.405 | 77,309,080 | -0.10(-1.73%) |
May 18, 2018 | 5.501 | 5.599 | 5.388 | 5.501 | 75,313,272 | -0.10(-1.82%) |
May 17, 2018 | 5.739 | 5.820 | 5.501 | 5.603 | 100,418,872 | -0.22(-3.85%) |
May 16, 2018 | 5.759 | 5.847 | 5.715 | 5.827 | 60,121,544 | +0.10(+1.72%) |
May 15, 2018 | 5.572 | 5.759 | 5.562 | 5.728 | 74,165,448 | +0.07(+1.20%) |
May 14, 2018 | 5.572 | 5.739 | 5.541 | 5.660 | 77,951,520 | +0.16(+2.84%) |
May 11, 2018 | 5.548 | 5.677 | 5.470 | 5.504 | 86,558,752 | -0.01(-0.12%) |
May 10, 2018 | 5.276 | 5.616 | 5.249 | 5.511 | 119,079,544 | +0.37(+7.14%) |
May 09, 2018 | 4.766 | 5.171 | 4.763 | 5.144 | 112,840,440 | +0.43(+9.08%) |
May 08, 2018 | 4.780 | 4.807 | 4.603 | 4.715 | 49,529,608 | -0.04(-0.86%) |
May 07, 2018 | 4.634 | 4.841 | 4.630 | 4.756 | 65,864,624 | +0.10(+2.19%) |
May 04, 2018 | 4.651 | 4.708 | 4.600 | 4.654 | 47,273,840 | -0.01(-0.29%) |
May 03, 2018 | 4.695 | 4.719 | 4.566 | 4.668 | 33,268,718 | -0.03(-0.65%) |
May 02, 2018 | 4.651 | 4.773 | 4.644 | 4.698 | 34,141,092 | +0.02(+0.36%) |