Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.718 | 4.726 | 4.659 | 4.667 | 5,830,029 | +0.01(+0.18%) |
Jul 30, 2018 | 4.634 | 4.667 | 4.626 | 4.659 | 5,035,692 | +0.05(+1.00%) |
Jul 27, 2018 | 4.588 | 4.642 | 4.588 | 4.613 | 8,232,747 | +0.04(+0.90%) |
Jul 26, 2018 | 4.563 | 4.580 | 4.539 | 4.572 | 10,779,431 | +0.02(+0.36%) |
Jul 25, 2018 | 4.572 | 4.577 | 4.506 | 4.555 | 8,759,797 | +0.01(+0.18%) |
Jul 24, 2018 | 4.563 | 4.572 | 4.539 | 4.547 | 12,531,571 | +0.04(+0.91%) |
Jul 23, 2018 | 4.473 | 4.518 | 4.465 | 4.506 | 9,857,769 | +0.03(+0.74%) |
Jul 20, 2018 | 4.448 | 4.489 | 4.423 | 4.473 | 12,403,917 | +0.02(+0.37%) |
Jul 19, 2018 | 4.407 | 4.478 | 4.390 | 4.456 | 23,063,470 | +0.02(+0.37%) |
Jul 18, 2018 | 4.390 | 4.456 | 4.390 | 4.440 | 16,900,540 | +0.05(+1.13%) |
Jul 17, 2018 | 4.456 | 4.465 | 4.374 | 4.390 | 61,967,588 | -0.12(-2.56%) |
Jul 16, 2018 | 4.473 | 4.522 | 4.473 | 4.506 | 8,861,720 | +0.04(+0.92%) |
Jul 13, 2018 | 4.456 | 4.465 | 4.424 | 4.465 | 7,231,755 | -0.04(-0.91%) |
Jul 12, 2018 | 4.481 | 4.522 | 4.474 | 4.506 | 6,800,146 | +0.02(+0.55%) |
Jul 11, 2018 | 4.522 | 4.535 | 4.456 | 4.481 | 10,154,585 | -0.13(-2.86%) |
Jul 10, 2018 | 4.596 | 4.629 | 4.572 | 4.613 | 5,817,079 | -0.04(-0.88%) |
Jul 09, 2018 | 4.646 | 4.662 | 4.641 | 4.654 | 9,016,399 | +0.05(+1.07%) |
Jul 06, 2018 | 4.563 | 4.621 | 4.555 | 4.605 | 4,696,127 | +0.03(+0.72%) |
Jul 05, 2018 | 4.572 | 4.592 | 4.555 | 4.572 | 12,757,884 | +0.16(+3.54%) |
Jul 03, 2018 | 4.415 | 4.415 | 4.415 | 0 | +0.03(+0.75%) | |
Jul 02, 2018 | 4.366 | 4.399 | 4.341 | 4.382 | 7,748,736 | -0.02(-0.37%) |
Jun 29, 2018 | 4.432 | 4.456 | 4.390 | 4.399 | 10,337,323 | +0.02(+0.38%) |
Jun 28, 2018 | 4.374 | 4.399 | 4.349 | 4.382 | 8,314,306 | +0.04(+0.95%) |
Jun 27, 2018 | 4.390 | 4.440 | 4.333 | 4.341 | 11,537,427 | -0.12(-2.59%) |
Jun 26, 2018 | 4.465 | 4.473 | 4.423 | 4.456 | 6,600,859 | -0.01(-0.18%) |
Jun 25, 2018 | 4.473 | 4.489 | 4.423 | 4.465 | 7,755,254 | -0.06(-1.28%) |
Jun 22, 2018 | 4.563 | 4.572 | 4.514 | 4.522 | 9,337,613 | +0.02(+0.55%) |
Jun 21, 2018 | 4.506 | 4.530 | 4.448 | 4.498 | 10,425,986 | -0.02(-0.55%) |
Jun 20, 2018 | 4.563 | 4.576 | 4.514 | 4.522 | 7,586,899 | +0.05(+1.11%) |
Jun 19, 2018 | 4.440 | 4.481 | 4.407 | 4.473 | 7,539,369 | +0.00(+0.00%) |
Jun 18, 2018 | 4.448 | 4.481 | 4.432 | 4.473 | 8,368,200 | -0.02(-0.37%) |
Jun 15, 2018 | 4.518 | 4.580 | 4.489 | 13,293,076 | -0.09(-1.98%) | |
Jun 14, 2018 | 4.596 | 4.618 | 4.572 | 4.580 | 8,245,318 | -0.06(-1.24%) |
Jun 13, 2018 | 4.646 | 4.671 | 4.605 | 4.638 | 9,824,509 | -0.01(-0.18%) |
Jun 12, 2018 | 4.712 | 4.720 | 4.638 | 4.646 | 7,677,917 | -0.07(-1.57%) |
Jun 11, 2018 | 4.629 | 4.724 | 4.622 | 4.720 | 15,007,210 | +0.15(+3.24%) |
Jun 08, 2018 | 4.572 | 4.580 | 4.530 | 4.572 | 8,577,152 | -0.03(-0.72%) |
Jun 07, 2018 | 4.662 | 4.679 | 4.580 | 4.605 | 9,833,438 | -0.07(-1.41%) |
Jun 06, 2018 | 4.671 | 4.671 | 9,498,147 | +0.13(+2.90%) | ||
Jun 05, 2018 | 4.596 | 4.596 | 4.514 | 4.539 | 8,298,597 | -0.07(-1.61%) |
Jun 04, 2018 | 4.629 | 4.646 | 4.596 | 4.613 | 9,317,413 | +0.02(+0.54%) |
Jun 01, 2018 | 4.588 | 4.625 | 4.535 | 4.588 | 18,307,080 | +0.09(+2.01%) |
May 31, 2018 | 4.465 | 4.506 | 4.374 | 4.498 | 19,502,060 | -0.01(-0.18%) |
May 30, 2018 | 4.481 | 4.539 | 4.448 | 4.506 | 14,792,721 | +0.13(+3.01%) |
May 29, 2018 | 4.407 | 4.473 | 4.325 | 4.374 | 34,361,896 | -0.44(-9.08%) |
May 25, 2018 | 4.811 | 4.811 | 4.811 | 0 | -0.14(-2.83%) | |
May 24, 2018 | 4.967 | 4.984 | 4.918 | 4.951 | 5,472,597 | -0.04(-0.83%) |
May 23, 2018 | 4.975 | 5.000 | 4.942 | 4.992 | 9,912,599 | -0.11(-2.10%) |
May 22, 2018 | 5.115 | 5.115 | 5.082 | 5.099 | 11,921,227 | +0.09(+1.81%) |
May 21, 2018 | 5.025 | 5.033 | 5.000 | 5.008 | 5,503,231 | -0.04(-0.82%) |
May 18, 2018 | 5.082 | 5.091 | 5.033 | 5.049 | 7,181,269 | -0.14(-2.70%) |
May 17, 2018 | 5.198 | 5.214 | 5.181 | 5.189 | 3,712,584 | -0.01(-0.16%) |
May 16, 2018 | 5.222 | 5.247 | 5.165 | 5.198 | 10,453,840 | -0.14(-2.62%) |
May 15, 2018 | 5.329 | 5.362 | 5.298 | 5.338 | 4,909,832 | -0.07(-1.37%) |
May 14, 2018 | 5.437 | 5.437 | 5.395 | 5.412 | 4,372,002 | -0.01(-0.15%) |
May 11, 2018 | 5.437 | 5.453 | 5.412 | 5.420 | 4,346,403 | +0.02(+0.46%) |
May 10, 2018 | 5.354 | 5.404 | 5.338 | 5.395 | 4,029,291 | +0.05(+0.92%) |
May 09, 2018 | 5.305 | 5.354 | 5.288 | 5.346 | 3,767,038 | +0.10(+1.88%) |
May 08, 2018 | 5.239 | 5.264 | 5.222 | 5.247 | 4,527,904 | -0.02(-0.31%) |
May 07, 2018 | 5.288 | 5.305 | 5.264 | 5.264 | 3,682,644 | -0.04(-0.78%) |
May 04, 2018 | 5.222 | 5.321 | 5.214 | 5.305 | 3,641,040 | +0.04(+0.78%) |
May 03, 2018 | 5.272 | 5.297 | 5.239 | 5.264 | 5,137,012 | -0.05(-0.93%) |
May 02, 2018 | 5.338 | 5.350 | 5.305 | 5.313 | 3,727,452 | +0.05(+0.97%) |