Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.843 | 4.856 | 4.648 | 4.673 | 2,182,895 | -0.37(-7.42%) |
Jul 30, 2018 | 5.065 | 5.073 | 4.975 | 5.048 | 1,128,844 | +0.02(+0.42%) |
Jul 27, 2018 | 5.052 | 5.120 | 4.999 | 5.026 | 965,928 | +0.08(+1.64%) |
Jul 26, 2018 | 5.094 | 5.107 | 4.920 | 4.945 | 1,654,733 | -0.25(-4.83%) |
Jul 25, 2018 | 5.120 | 5.269 | 5.082 | 5.197 | 2,502,307 | +0.22(+4.36%) |
Jul 24, 2018 | 4.775 | 4.988 | 4.775 | 4.980 | 1,337,943 | +0.26(+5.60%) |
Jul 23, 2018 | 4.656 | 4.741 | 4.554 | 4.716 | 3,103,821 | -0.14(-2.81%) |
Jul 20, 2018 | 4.903 | 4.928 | 4.805 | 4.852 | 1,610,513 | +0.15(+3.26%) |
Jul 19, 2018 | 4.686 | 4.720 | 4.631 | 4.699 | 1,203,439 | -0.07(-1.43%) |
Jul 18, 2018 | 4.737 | 4.826 | 4.697 | 4.767 | 1,712,743 | +0.03(+0.63%) |
Jul 17, 2018 | 4.639 | 4.784 | 4.635 | 4.737 | 1,705,485 | +0.10(+2.20%) |
Jul 16, 2018 | 4.758 | 4.771 | 4.584 | 4.635 | 2,433,066 | -0.13(-2.77%) |
Jul 13, 2018 | 4.928 | 4.941 | 4.732 | 4.767 | 2,920,163 | -0.22(-4.36%) |
Jul 12, 2018 | 5.039 | 5.043 | 4.924 | 4.984 | 980,587 | -0.01(-0.26%) |
Jul 11, 2018 | 5.107 | 5.163 | 4.958 | 4.997 | 1,320,911 | -0.13(-2.49%) |
Jul 10, 2018 | 5.197 | 5.201 | 5.077 | 5.124 | 1,482,541 | -0.05(-0.99%) |
Jul 09, 2018 | 5.141 | 5.175 | 5.022 | 5.175 | 1,570,126 | +0.04(+0.83%) |
Jul 06, 2018 | 4.920 | 5.192 | 4.920 | 5.133 | 1,111,323 | +0.19(+3.88%) |
Jul 05, 2018 | 5.009 | 5.043 | 4.890 | 4.941 | 923,644 | -0.15(-3.01%) |
Jul 03, 2018 | 5.094 | 5.094 | 5.094 | 0 | +0.10(+2.05%) | |
Jul 02, 2018 | 5.005 | 5.022 | 4.873 | 4.992 | 1,021,515 | -0.05(-0.93%) |
Jun 29, 2018 | 5.065 | 5.082 | 5.009 | 5.039 | 815,198 | +0.05(+0.94%) |
Jun 28, 2018 | 4.967 | 5.043 | 4.933 | 4.992 | 1,369,207 | +0.15(+3.17%) |
Jun 27, 2018 | 5.120 | 5.137 | 4.818 | 4.839 | 1,996,100 | -0.34(-6.50%) |
Jun 26, 2018 | 5.282 | 5.282 | 5.163 | 5.175 | 712,397 | -0.09(-1.78%) |
Jun 25, 2018 | 5.273 | 5.320 | 5.103 | 5.269 | 1,456,181 | +0.09(+1.64%) |
Jun 22, 2018 | 5.218 | 5.286 | 5.141 | 5.184 | 1,364,842 | +0.08(+1.58%) |
Jun 21, 2018 | 5.226 | 5.243 | 5.060 | 5.103 | 1,424,435 | -0.17(-3.23%) |
Jun 20, 2018 | 5.592 | 5.592 | 5.233 | 5.273 | 2,387,711 | -0.28(-4.98%) |
Jun 19, 2018 | 5.358 | 5.631 | 5.277 | 5.550 | 1,934,164 | +0.13(+2.44%) |
Jun 18, 2018 | 5.294 | 5.418 | 5.265 | 5.418 | 1,306,273 | +0.10(+1.84%) |
Jun 15, 2018 | 5.465 | 5.280 | 5.320 | 5,118,974 | -0.14(-2.65%) | |
Jun 14, 2018 | 5.631 | 5.688 | 5.431 | 5.465 | 3,416,116 | -0.14(-2.58%) |
Jun 13, 2018 | 5.792 | 5.792 | 5.469 | 5.609 | 2,376,489 | -0.21(-3.65%) |
Jun 12, 2018 | 5.703 | 5.963 | 5.699 | 5.822 | 2,124,876 | +0.13(+2.24%) |
Jun 11, 2018 | 5.652 | 5.775 | 5.648 | 5.695 | 2,791,115 | +0.11(+1.98%) |
Jun 08, 2018 | 5.397 | 5.592 | 5.235 | 5.584 | 2,573,284 | +0.35(+6.75%) |
Jun 07, 2018 | 5.337 | 5.380 | 5.018 | 5.231 | 3,605,549 | -0.27(-4.88%) |
Jun 06, 2018 | 5.592 | 5.448 | 5.499 | 1,779,167 | -0.06(-1.07%) | |
Jun 05, 2018 | 5.729 | 5.754 | 5.537 | 5.558 | 1,968,431 | -0.23(-4.04%) |
Jun 04, 2018 | 5.924 | 5.941 | 5.750 | 5.792 | 1,690,567 | -0.02(-0.37%) |
Jun 01, 2018 | 5.852 | 5.869 | 5.626 | 5.814 | 2,763,340 | +0.10(+1.79%) |
May 31, 2018 | 5.686 | 5.741 | 5.656 | 5.712 | 1,132,126 | +0.01(+0.22%) |
May 30, 2018 | 5.737 | 5.839 | 5.622 | 5.699 | 2,113,734 | -0.00(-0.07%) |
May 29, 2018 | 5.495 | 5.758 | 5.477 | 5.703 | 2,760,123 | +0.03(+0.53%) |
May 25, 2018 | 5.673 | 5.673 | 5.673 | 0 | -0.16(-2.77%) | |
May 24, 2018 | 5.848 | 5.861 | 5.703 | 5.835 | 1,583,617 | -0.06(-1.08%) |
May 23, 2018 | 6.035 | 6.069 | 5.839 | 5.899 | 2,424,997 | -0.28(-4.48%) |
May 22, 2018 | 6.120 | 6.214 | 6.014 | 6.175 | 1,562,863 | +0.22(+3.64%) |
May 21, 2018 | 6.239 | 6.278 | 5.905 | 5.958 | 2,465,072 | -0.24(-3.91%) |
May 18, 2018 | 6.095 | 6.239 | 6.022 | 6.201 | 3,243,562 | +0.04(+0.62%) |
May 17, 2018 | 6.231 | 6.231 | 6.078 | 6.163 | 1,390,946 | -0.11(-1.70%) |
May 16, 2018 | 6.261 | 6.286 | 6.180 | 6.269 | 1,160,098 | +0.03(+0.48%) |
May 15, 2018 | 6.375 | 6.375 | 6.214 | 6.239 | 1,195,039 | -0.24(-3.68%) |
May 14, 2018 | 6.478 | 6.503 | 6.435 | 6.478 | 2,191,447 | +0.07(+1.06%) |
May 11, 2018 | 6.405 | 6.448 | 6.265 | 6.410 | 1,982,970 | +0.00(+0.00%) |
May 10, 2018 | 6.222 | 6.410 | 6.218 | 6.410 | 1,530,755 | +0.23(+3.72%) |
May 09, 2018 | 6.197 | 6.289 | 6.133 | 6.180 | 2,039,385 | -0.11(-1.69%) |
May 08, 2018 | 6.380 | 6.410 | 6.265 | 6.286 | 1,829,486 | -0.09(-1.34%) |
May 07, 2018 | 6.461 | 6.505 | 6.363 | 6.371 | 1,626,068 | -0.09(-1.32%) |
May 04, 2018 | 6.397 | 6.473 | 6.380 | 6.456 | 2,154,180 | -0.07(-1.11%) |
May 03, 2018 | 6.703 | 6.882 | 6.467 | 6.529 | 2,052,026 | -0.67(-9.34%) |
May 02, 2018 | 7.295 | 7.299 | 7.180 | 7.201 | 1,006,755 | -0.08(-1.05%) |