Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.195 | 4.203 | 4.091 | 4.123 | 32,202,148 | -0.09(-2.10%) |
Jul 30, 2018 | 4.227 | 4.243 | 4.195 | 4.211 | 39,412,364 | -0.02(-0.57%) |
Jul 27, 2018 | 4.308 | 4.364 | 4.227 | 4.235 | 49,044,892 | -0.02(-0.57%) |
Jul 26, 2018 | 4.243 | 4.267 | 4.167 | 4.259 | 70,036,304 | +0.18(+4.32%) |
Jul 25, 2018 | 4.075 | 4.107 | 4.011 | 4.083 | 36,877,828 | +0.08(+2.00%) |
Jul 24, 2018 | 4.003 | 4.059 | 3.955 | 4.003 | 36,637,936 | +0.07(+1.84%) |
Jul 23, 2018 | 3.955 | 3.979 | 3.910 | 3.931 | 28,531,994 | -0.02(-0.61%) |
Jul 20, 2018 | 4.051 | 4.067 | 3.947 | 3.955 | 46,514,572 | +0.06(+1.44%) |
Jul 19, 2018 | 3.818 | 3.914 | 3.810 | 3.898 | 41,427,124 | +0.00(+0.00%) |
Jul 18, 2018 | 3.979 | 3.995 | 3.882 | 3.898 | 47,642,596 | -0.11(-2.80%) |
Jul 17, 2018 | 3.947 | 4.019 | 3.914 | 4.011 | 44,204,684 | +0.06(+1.63%) |
Jul 16, 2018 | 3.850 | 3.955 | 3.842 | 3.947 | 42,621,276 | +0.09(+2.29%) |
Jul 13, 2018 | 3.786 | 3.858 | 3.750 | 3.858 | 30,096,414 | +0.08(+2.12%) |
Jul 12, 2018 | 3.762 | 3.810 | 3.741 | 3.778 | 41,627,128 | +0.08(+2.17%) |
Jul 11, 2018 | 3.818 | 3.830 | 3.690 | 3.698 | 35,703,188 | -0.15(-3.96%) |
Jul 10, 2018 | 3.778 | 3.850 | 3.754 | 3.850 | 46,866,208 | +0.10(+2.78%) |
Jul 09, 2018 | 3.762 | 3.794 | 3.722 | 3.746 | 32,640,388 | +0.02(+0.43%) |
Jul 06, 2018 | 3.714 | 3.778 | 3.690 | 3.730 | 36,663,104 | -0.06(-1.48%) |
Jul 05, 2018 | 3.730 | 3.786 | 3.698 | 3.786 | 47,768,928 | +0.02(+0.64%) |
Jul 03, 2018 | 3.762 | 3.762 | 3.762 | 0 | +0.03(+0.86%) | |
Jul 02, 2018 | 3.690 | 3.762 | 3.674 | 3.730 | 32,504,926 | +0.02(+0.43%) |
Jun 29, 2018 | 3.778 | 3.826 | 3.714 | 3.714 | 28,606,036 | -0.05(-1.28%) |
Jun 28, 2018 | 3.746 | 3.802 | 3.730 | 3.762 | 39,365,216 | +0.05(+1.30%) |
Jun 27, 2018 | 3.770 | 3.826 | 3.694 | 3.714 | 69,798,360 | -0.10(-2.53%) |
Jun 26, 2018 | 3.882 | 3.890 | 3.786 | 3.810 | 39,185,348 | -0.07(-1.86%) |
Jun 25, 2018 | 3.914 | 3.914 | 3.858 | 3.882 | 30,663,556 | +0.02(+0.62%) |
Jun 22, 2018 | 3.922 | 3.939 | 3.842 | 3.858 | 26,277,980 | -0.01(-0.21%) |
Jun 21, 2018 | 3.922 | 3.955 | 3.858 | 3.866 | 29,276,122 | -0.06(-1.43%) |
Jun 20, 2018 | 4.051 | 4.051 | 3.922 | 3.922 | 32,385,148 | -0.09(-2.20%) |
Jun 19, 2018 | 3.931 | 4.075 | 3.922 | 4.011 | 47,493,376 | +0.01(+0.20%) |
Jun 18, 2018 | 3.922 | 4.011 | 3.882 | 4.003 | 45,830,980 | +0.04(+1.07%) |
Jun 15, 2018 | 3.984 | 3.905 | 3.960 | 54,761,884 | -0.02(-0.60%) | |
Jun 14, 2018 | 4.016 | 4.111 | 3.968 | 3.984 | 63,484,284 | +0.01(+0.20%) |
Jun 13, 2018 | 4.040 | 4.068 | 3.944 | 3.976 | 39,099,936 | -0.04(-0.99%) |
Jun 12, 2018 | 4.032 | 4.084 | 4.008 | 4.016 | 29,471,496 | -0.02(-0.59%) |
Jun 11, 2018 | 4.064 | 4.127 | 4.008 | 4.040 | 30,782,588 | -0.01(-0.20%) |
Jun 08, 2018 | 3.976 | 4.072 | 3.932 | 4.048 | 42,633,200 | +0.19(+4.95%) |
Jun 07, 2018 | 3.960 | 4.016 | 3.817 | 3.857 | 123,296,608 | -0.17(-4.34%) |
Jun 06, 2018 | 4.016 | 4.032 | 29,799,798 | -0.08(-1.93%) | ||
Jun 05, 2018 | 4.215 | 4.231 | 4.103 | 4.111 | 39,794,924 | -0.14(-3.18%) |
Jun 04, 2018 | 4.278 | 4.294 | 4.223 | 4.247 | 24,241,436 | +0.06(+1.33%) |
Jun 01, 2018 | 4.231 | 4.254 | 4.167 | 4.191 | 29,898,884 | +0.01(+0.19%) |
May 31, 2018 | 4.191 | 4.215 | 4.151 | 4.183 | 14,169,083 | +0.00(+0.00%) |
May 30, 2018 | 4.143 | 4.231 | 4.119 | 4.183 | 36,663,700 | +0.05(+1.15%) |
May 29, 2018 | 4.199 | 4.239 | 4.103 | 4.135 | 36,332,560 | -0.20(-4.59%) |
May 25, 2018 | 4.334 | 4.334 | 4.334 | 0 | -0.08(-1.80%) | |
May 24, 2018 | 4.366 | 4.421 | 4.318 | 4.413 | 24,382,040 | +0.03(+0.73%) |
May 23, 2018 | 4.374 | 4.405 | 4.353 | 4.382 | 29,483,304 | -0.01(-0.18%) |
May 22, 2018 | 4.366 | 4.429 | 4.330 | 4.390 | 36,276,412 | +0.05(+1.10%) |
May 21, 2018 | 4.429 | 4.429 | 4.302 | 4.342 | 36,409,816 | -0.04(-0.91%) |
May 18, 2018 | 4.413 | 4.421 | 4.278 | 4.382 | 97,390,640 | -0.12(-2.65%) |
May 17, 2018 | 4.588 | 4.588 | 4.481 | 4.501 | 34,226,804 | -0.11(-2.41%) |
May 16, 2018 | 4.628 | 4.676 | 4.573 | 4.612 | 29,938,082 | -0.02(-0.34%) |
May 15, 2018 | 4.644 | 4.652 | 4.580 | 4.628 | 22,077,138 | -0.10(-2.18%) |
May 14, 2018 | 4.827 | 4.827 | 4.724 | 4.732 | 23,087,862 | -0.06(-1.16%) |
May 11, 2018 | 4.819 | 4.847 | 4.763 | 4.787 | 17,099,194 | -0.06(-1.31%) |
May 10, 2018 | 4.875 | 4.892 | 4.807 | 4.851 | 39,582,704 | +0.05(+0.99%) |
May 09, 2018 | 4.875 | 4.907 | 4.787 | 4.803 | 64,185,240 | -0.17(-3.51%) |
May 08, 2018 | 5.002 | 5.046 | 4.942 | 4.978 | 36,513,292 | +0.00(+0.00%) |
May 07, 2018 | 5.026 | 5.062 | 4.946 | 4.978 | 19,064,936 | -0.06(-1.11%) |
May 04, 2018 | 5.018 | 5.105 | 5.002 | 5.034 | 27,532,142 | -0.01(-0.16%) |
May 03, 2018 | 5.066 | 5.105 | 5.026 | 5.042 | 20,225,844 | -0.01(-0.16%) |
May 02, 2018 | 5.185 | 5.193 | 5.018 | 5.050 | 35,319,576 | -0.17(-3.35%) |