Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.090 | 4.120 | 3.970 | 4.010 | 564,143 | -0.05(-1.23%) |
Jul 30, 2018 | 3.980 | 4.100 | 3.930 | 4.060 | 816,316 | +0.08(+2.01%) |
Jul 27, 2018 | 4.120 | 4.120 | 3.890 | 3.980 | 1,161,600 | -0.15(-3.63%) |
Jul 26, 2018 | 4.240 | 4.240 | 4.100 | 4.130 | 588,180 | -0.12(-2.82%) |
Jul 25, 2018 | 4.220 | 4.300 | 4.170 | 4.250 | 533,457 | +0.00(+0.00%) |
Jul 24, 2018 | 4.340 | 4.350 | 4.200 | 4.250 | 382,656 | -0.06(-1.39%) |
Jul 23, 2018 | 4.310 | 4.320 | 4.180 | 4.310 | 341,429 | -0.01(-0.23%) |
Jul 20, 2018 | 4.320 | 4.360 | 4.240 | 4.320 | 371,226 | +0.00(+0.00%) |
Jul 19, 2018 | 4.260 | 4.335 | 4.170 | 4.320 | 490,399 | +0.03(+0.70%) |
Jul 18, 2018 | 4.340 | 4.380 | 4.210 | 4.290 | 340,289 | +0.00(+0.00%) |
Jul 17, 2018 | 4.130 | 4.290 | 4.125 | 4.290 | 446,134 | +0.16(+3.87%) |
Jul 16, 2018 | 4.250 | 4.290 | 4.070 | 4.130 | 664,414 | -0.14(-3.28%) |
Jul 13, 2018 | 4.450 | 4.490 | 4.270 | 4.270 | 626,485 | -0.20(-4.47%) |
Jul 12, 2018 | 4.520 | 4.400 | 4.470 | 633,573 | +0.00(+0.00%) | |
Jul 11, 2018 | 4.430 | 4.520 | 4.350 | 4.470 | 637,438 | +0.03(+0.68%) |
Jul 10, 2018 | 4.460 | 4.480 | 4.395 | 4.440 | 533,576 | -0.02(-0.45%) |
Jul 09, 2018 | 4.440 | 4.521 | 4.365 | 4.460 | 793,320 | +0.05(+1.13%) |
Jul 06, 2018 | 4.160 | 4.410 | 4.111 | 4.410 | 866,247 | +0.27(+6.52%) |
Jul 05, 2018 | 4.190 | 4.230 | 4.100 | 4.140 | 536,119 | -0.06(-1.43%) |
Jul 03, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.07(+1.69%) | |
Jul 02, 2018 | 3.900 | 4.125 | 3.790 | 4.130 | 950,867 | +0.21(+5.36%) |
Jun 29, 2018 | 4.040 | 4.080 | 3.840 | 3.920 | 1,219,293 | +0.04(+1.03%) |
Jun 28, 2018 | 3.910 | 4.030 | 3.640 | 3.880 | 1,253,105 | -0.01(-0.26%) |
Jun 27, 2018 | 4.120 | 4.225 | 3.890 | 3.890 | 1,252,878 | -0.18(-4.42%) |
Jun 26, 2018 | 4.110 | 4.150 | 4.020 | 4.070 | 634,116 | -0.02(-0.49%) |
Jun 25, 2018 | 4.290 | 4.290 | 4.070 | 4.090 | 998,163 | -0.15(-3.54%) |
Jun 22, 2018 | 4.220 | 4.350 | 4.150 | 4.240 | 1,886,413 | +0.05(+1.19%) |
Jun 21, 2018 | 4.350 | 4.390 | 4.150 | 4.190 | 1,026,520 | -0.16(-3.68%) |
Jun 20, 2018 | 4.460 | 4.460 | 4.270 | 4.350 | 926,208 | +0.09(+2.11%) |
Jun 19, 2018 | 4.390 | 4.445 | 4.265 | 4.260 | 1,013,870 | -0.17(-3.84%) |
Jun 18, 2018 | 4.480 | 4.540 | 4.360 | 4.430 | 673,152 | -0.06(-1.34%) |
Jun 15, 2018 | 4.550 | 4.440 | 4.490 | 2,332,817 | -0.06(-1.32%) | |
Jun 14, 2018 | 4.510 | 4.570 | 4.420 | 4.550 | 916,724 | +0.05(+1.11%) |
Jun 13, 2018 | 4.500 | 4.580 | 4.440 | 4.500 | 531,199 | +0.00(+0.00%) |
Jun 12, 2018 | 4.480 | 4.530 | 4.415 | 4.500 | 588,837 | +0.02(+0.45%) |
Jun 11, 2018 | 4.440 | 4.520 | 4.435 | 4.480 | 556,248 | +0.04(+0.90%) |
Jun 08, 2018 | 4.490 | 4.530 | 4.430 | 4.440 | 575,954 | -0.02(-0.45%) |
Jun 07, 2018 | 4.570 | 4.590 | 4.460 | 4.460 | 651,667 | -0.09(-1.98%) |
Jun 06, 2018 | 4.520 | 4.550 | 619,361 | -0.01(-0.22%) | ||
Jun 05, 2018 | 4.620 | 4.685 | 4.550 | 4.560 | 947,740 | -0.06(-1.30%) |
Jun 04, 2018 | 4.640 | 4.670 | 4.510 | 4.620 | 712,710 | -0.03(-0.65%) |
Jun 01, 2018 | 4.780 | 4.780 | 4.620 | 4.650 | 860,220 | -0.11(-2.31%) |
May 31, 2018 | 4.690 | 4.780 | 4.601 | 4.760 | 887,525 | +0.08(+1.71%) |
May 30, 2018 | 4.600 | 4.700 | 4.540 | 4.680 | 667,960 | +0.09(+1.96%) |
May 29, 2018 | 4.690 | 4.855 | 4.550 | 4.590 | 1,361,566 | -0.31(-6.33%) |
May 25, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.06(+1.24%) | |
May 24, 2018 | 4.840 | 4.890 | 4.790 | 4.840 | 527,349 | -0.02(-0.41%) |
May 23, 2018 | 4.810 | 4.885 | 4.810 | 4.860 | 501,450 | +0.02(+0.41%) |
May 22, 2018 | 4.810 | 4.940 | 4.800 | 4.840 | 729,493 | +0.03(+0.62%) |
May 21, 2018 | 5.040 | 5.051 | 4.770 | 4.810 | 834,622 | -0.18(-3.61%) |
May 18, 2018 | 5.100 | 5.120 | 4.910 | 4.990 | 963,149 | -0.05(-0.99%) |
May 17, 2018 | 5.130 | 5.230 | 4.960 | 5.040 | 1,398,173 | -0.06(-1.18%) |
May 16, 2018 | 5.000 | 5.150 | 4.980 | 5.100 | 1,614,328 | +0.10(+2.00%) |
May 15, 2018 | 5.000 | 5.170 | 4.820 | 5.000 | 3,829,359 | +0.27(+5.71%) |
May 14, 2018 | 4.560 | 4.750 | 4.550 | 4.730 | 1,015,695 | +0.17(+3.73%) |
May 11, 2018 | 4.400 | 4.580 | 4.390 | 4.560 | 736,158 | +0.17(+3.87%) |
May 10, 2018 | 4.510 | 4.580 | 4.320 | 4.390 | 1,327,864 | -0.44(-9.11%) |
May 09, 2018 | 4.650 | 4.880 | 4.649 | 4.830 | 974,667 | +0.15(+3.21%) |
May 08, 2018 | 4.620 | 4.700 | 4.580 | 4.680 | 460,199 | +0.07(+1.52%) |
May 07, 2018 | 4.580 | 4.690 | 4.580 | 4.610 | 546,183 | +0.07(+1.54%) |
May 04, 2018 | 4.450 | 4.610 | 4.450 | 4.540 | 582,903 | +0.07(+1.57%) |
May 03, 2018 | 4.500 | 4.580 | 4.430 | 4.470 | 697,399 | -0.03(-0.67%) |
May 02, 2018 | 4.430 | 4.610 | 4.405 | 4.500 | 685,792 | +0.05(+1.12%) |