Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.620 | 4.620 | 4.520 | 4.600 | 2,425,301 | +0.02(+0.44%) |
Jul 30, 2018 | 4.620 | 4.650 | 4.560 | 4.580 | 1,614,125 | -0.03(-0.65%) |
Jul 27, 2018 | 4.650 | 4.670 | 4.570 | 4.610 | 1,983,600 | -0.04(-0.86%) |
Jul 26, 2018 | 4.710 | 4.740 | 4.640 | 4.650 | 1,805,683 | -0.05(-1.06%) |
Jul 25, 2018 | 4.650 | 4.715 | 4.620 | 4.700 | 3,796,223 | +0.04(+0.86%) |
Jul 24, 2018 | 4.700 | 4.730 | 4.610 | 4.660 | 1,443,054 | -0.04(-0.85%) |
Jul 23, 2018 | 4.620 | 4.740 | 4.620 | 4.700 | 1,419,682 | +0.06(+1.29%) |
Jul 20, 2018 | 4.640 | 4.660 | 4.605 | 4.640 | 1,238,378 | -0.03(-0.64%) |
Jul 19, 2018 | 4.680 | 4.680 | 4.640 | 4.670 | 1,255,146 | -0.03(-0.64%) |
Jul 18, 2018 | 4.610 | 4.700 | 4.590 | 4.700 | 2,526,785 | +0.08(+1.73%) |
Jul 17, 2018 | 4.660 | 4.685 | 4.590 | 4.620 | 2,792,519 | -0.03(-0.65%) |
Jul 16, 2018 | 4.610 | 4.670 | 4.580 | 4.650 | 2,052,059 | +0.04(+0.87%) |
Jul 13, 2018 | 4.620 | 4.640 | 4.560 | 4.610 | 1,191,188 | +0.03(+0.66%) |
Jul 12, 2018 | 4.550 | 4.650 | 4.520 | 4.580 | 1,655,340 | +0.05(+1.10%) |
Jul 11, 2018 | 4.590 | 4.610 | 4.530 | 4.530 | 2,336,860 | -0.08(-1.74%) |
Jul 10, 2018 | 4.700 | 4.750 | 4.575 | 4.610 | 3,517,558 | -0.06(-1.28%) |
Jul 09, 2018 | 4.620 | 4.740 | 4.580 | 4.670 | 2,845,050 | +0.09(+1.97%) |
Jul 06, 2018 | 4.590 | 4.640 | 4.525 | 4.580 | 2,064,645 | -0.01(-0.22%) |
Jul 05, 2018 | 4.530 | 4.630 | 4.490 | 4.590 | 1,931,512 | +0.10(+2.23%) |
Jul 03, 2018 | 4.490 | 4.490 | 4.490 | 0 | -0.06(-1.32%) | |
Jul 02, 2018 | 4.450 | 4.550 | 4.450 | 4.550 | 1,849,432 | +0.05(+1.11%) |
Jun 29, 2018 | 4.410 | 4.510 | 4.383 | 4.500 | 3,217,106 | +0.10(+2.27%) |
Jun 28, 2018 | 4.360 | 4.420 | 4.290 | 4.400 | 1,807,244 | +0.05(+1.15%) |
Jun 27, 2018 | 4.400 | 4.465 | 4.340 | 4.350 | 2,481,389 | -0.07(-1.58%) |
Jun 26, 2018 | 4.430 | 4.450 | 4.350 | 4.420 | 2,802,714 | +0.00(+0.00%) |
Jun 25, 2018 | 4.470 | 4.500 | 4.400 | 4.420 | 2,894,582 | -0.09(-2.00%) |
Jun 22, 2018 | 4.540 | 4.560 | 4.470 | 4.510 | 6,132,490 | +0.01(+0.22%) |
Jun 21, 2018 | 4.560 | 4.670 | 4.480 | 4.500 | 6,621,102 | -0.05(-1.10%) |
Jun 20, 2018 | 4.540 | 4.590 | 4.430 | 4.550 | 6,115,870 | +0.04(+0.89%) |
Jun 19, 2018 | 4.560 | 4.630 | 4.460 | 4.510 | 6,855,593 | -0.07(-1.53%) |
Jun 18, 2018 | 4.640 | 4.675 | 4.560 | 4.580 | 4,393,742 | -0.07(-1.51%) |
Jun 15, 2018 | 4.710 | 4.600 | 4.650 | 6,599,204 | -0.06(-1.27%) | |
Jun 14, 2018 | 4.690 | 4.720 | 4.605 | 4.710 | 5,624,306 | +0.01(+0.21%) |
Jun 13, 2018 | 4.740 | 4.740 | 4.580 | 4.700 | 8,022,870 | -0.04(-0.84%) |
Jun 12, 2018 | 4.800 | 4.840 | 4.710 | 4.740 | 8,590,552 | -0.08(-1.66%) |
Jun 11, 2018 | 4.880 | 4.920 | 4.660 | 4.820 | 27,048,718 | +1.01(+26.51%) |
Jun 08, 2018 | 3.740 | 3.820 | 3.625 | 3.810 | 5,620,711 | +0.09(+2.42%) |
Jun 07, 2018 | 3.800 | 3.840 | 3.610 | 3.720 | 4,204,783 | -0.10(-2.62%) |
Jun 06, 2018 | 3.960 | 3.820 | 10,031,519 | +0.23(+6.41%) | ||
Jun 05, 2018 | 3.520 | 3.605 | 3.500 | 3.590 | 2,940,197 | +0.04(+1.13%) |
Jun 04, 2018 | 3.580 | 3.600 | 3.470 | 3.550 | 2,926,050 | +0.00(+0.00%) |
Jun 01, 2018 | 3.500 | 3.560 | 3.450 | 3.550 | 3,324,550 | +0.11(+3.20%) |
May 31, 2018 | 3.660 | 3.735 | 3.430 | 3.440 | 5,746,987 | -0.22(-6.01%) |
May 30, 2018 | 3.550 | 3.770 | 3.530 | 3.660 | 6,023,494 | +0.13(+3.68%) |
May 29, 2018 | 3.450 | 3.530 | 3.410 | 3.530 | 2,816,868 | +0.06(+1.73%) |
May 25, 2018 | 3.470 | 3.470 | 3.470 | 0 | +0.07(+2.06%) | |
May 24, 2018 | 3.420 | 3.445 | 3.330 | 3.400 | 2,685,296 | -0.05(-1.45%) |
May 23, 2018 | 3.580 | 3.580 | 3.430 | 3.450 | 3,126,518 | -0.13(-3.63%) |
May 22, 2018 | 3.680 | 3.710 | 3.440 | 3.580 | 3,958,954 | -0.05(-1.38%) |
May 21, 2018 | 3.450 | 3.633 | 3.390 | 3.630 | 4,404,865 | +0.29(+8.68%) |
May 18, 2018 | 3.570 | 3.570 | 3.330 | 3.340 | 4,076,492 | -0.19(-5.38%) |
May 17, 2018 | 3.300 | 3.560 | 3.280 | 3.530 | 5,339,942 | +0.23(+6.97%) |
May 16, 2018 | 3.220 | 3.300 | 3.190 | 3.300 | 3,236,199 | +0.10(+3.12%) |
May 15, 2018 | 3.150 | 3.230 | 3.140 | 3.200 | 1,949,401 | +0.03(+0.95%) |
May 14, 2018 | 3.080 | 3.225 | 3.080 | 3.170 | 3,834,476 | +0.10(+3.26%) |
May 11, 2018 | 3.080 | 3.120 | 3.040 | 3.070 | 933,618 | -0.01(-0.32%) |
May 10, 2018 | 3.190 | 3.200 | 3.020 | 3.080 | 2,296,426 | -0.11(-3.45%) |
May 09, 2018 | 3.130 | 3.260 | 3.130 | 3.190 | 3,220,494 | +0.05(+1.59%) |
May 08, 2018 | 3.100 | 3.170 | 3.060 | 3.140 | 3,187,713 | +0.02(+0.64%) |
May 07, 2018 | 3.040 | 3.130 | 3.030 | 3.120 | 1,633,216 | +0.10(+3.31%) |
May 04, 2018 | 2.880 | 3.060 | 2.860 | 3.020 | 2,300,462 | +0.11(+3.78%) |
May 03, 2018 | 2.960 | 2.990 | 2.820 | 2.910 | 4,850,970 | -0.06(-2.02%) |
May 02, 2018 | 2.850 | 3.200 | 2.820 | 2.970 | 12,586,387 | +0.13(+4.58%) |