Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.136 | 5.231 | 5.117 | 5.146 | 1,405,295 | -0.06(-1.09%) |
Jul 30, 2018 | 5.269 | 5.307 | 5.155 | 5.203 | 1,186,758 | -0.08(-1.44%) |
Jul 27, 2018 | 5.288 | 5.402 | 5.260 | 5.278 | 1,760,339 | +0.00(+0.00%) |
Jul 26, 2018 | 5.335 | 5.477 | 5.269 | 5.278 | 2,269,674 | -0.09(-1.76%) |
Jul 25, 2018 | 5.136 | 5.484 | 5.127 | 5.373 | 3,872,120 | +0.28(+5.59%) |
Jul 24, 2018 | 5.061 | 5.141 | 5.039 | 5.089 | 1,566,955 | +0.05(+0.94%) |
Jul 23, 2018 | 5.184 | 5.184 | 5.018 | 5.042 | 1,596,179 | -0.15(-2.92%) |
Jul 20, 2018 | 5.278 | 5.302 | 5.174 | 5.193 | 976,609 | +0.01(+0.18%) |
Jul 19, 2018 | 5.070 | 5.312 | 5.042 | 5.184 | 2,207,684 | +0.02(+0.37%) |
Jul 18, 2018 | 5.288 | 5.307 | 5.165 | 5.165 | 1,775,406 | -0.16(-3.02%) |
Jul 17, 2018 | 5.231 | 5.368 | 5.222 | 5.326 | 1,372,193 | +0.04(+0.72%) |
Jul 16, 2018 | 5.269 | 5.350 | 5.260 | 5.288 | 809,228 | -0.01(-0.18%) |
Jul 13, 2018 | 5.288 | 5.350 | 5.288 | 5.297 | 980,510 | -0.04(-0.71%) |
Jul 12, 2018 | 5.288 | 5.364 | 5.250 | 5.335 | 816,648 | +0.09(+1.62%) |
Jul 11, 2018 | 5.354 | 5.427 | 5.231 | 5.250 | 1,855,497 | -0.17(-3.15%) |
Jul 10, 2018 | 5.411 | 5.459 | 5.331 | 5.421 | 1,092,375 | -0.01(-0.17%) |
Jul 09, 2018 | 5.582 | 5.610 | 5.424 | 5.430 | 2,209,952 | -0.11(-2.05%) |
Jul 06, 2018 | 5.544 | 5.591 | 5.515 | 5.544 | 1,810,823 | -0.03(-0.51%) |
Jul 05, 2018 | 5.610 | 5.610 | 5.473 | 5.572 | 2,333,829 | +0.09(+1.55%) |
Jul 03, 2018 | 5.487 | 5.487 | 5.487 | 0 | +0.11(+2.12%) | |
Jul 02, 2018 | 5.316 | 5.444 | 5.316 | 5.373 | 903,887 | -0.02(-0.35%) |
Jun 29, 2018 | 5.326 | 5.440 | 5.316 | 5.392 | 1,016,015 | +0.10(+1.97%) |
Jun 28, 2018 | 5.288 | 5.383 | 5.288 | 5.288 | 1,214,960 | +0.01(+0.18%) |
Jun 27, 2018 | 5.288 | 5.326 | 5.260 | 5.278 | 1,025,348 | -0.06(-1.07%) |
Jun 26, 2018 | 5.231 | 5.392 | 5.231 | 5.335 | 829,812 | +0.05(+0.90%) |
Jun 25, 2018 | 5.383 | 5.430 | 5.278 | 5.288 | 1,145,181 | -0.10(-1.93%) |
Jun 22, 2018 | 5.335 | 5.402 | 5.307 | 5.392 | 858,069 | +0.09(+1.61%) |
Jun 21, 2018 | 5.297 | 5.378 | 5.283 | 5.307 | 1,566,000 | -0.02(-0.36%) |
Jun 20, 2018 | 5.411 | 5.430 | 5.316 | 5.326 | 1,353,648 | -0.07(-1.23%) |
Jun 19, 2018 | 5.421 | 5.477 | 5.383 | 5.392 | 1,271,437 | -0.10(-1.90%) |
Jun 18, 2018 | 5.487 | 5.563 | 5.459 | 5.496 | 927,162 | +0.00(+0.00%) |
Jun 15, 2018 | 5.620 | 5.477 | 5.496 | 5,593,794 | -0.12(-2.19%) | |
Jun 14, 2018 | 5.714 | 5.809 | 5.601 | 5.620 | 2,038,360 | -0.04(-0.67%) |
Jun 13, 2018 | 5.601 | 5.714 | 5.544 | 5.658 | 2,176,040 | +0.05(+0.84%) |
Jun 12, 2018 | 5.610 | 5.658 | 5.572 | 5.610 | 1,993,614 | -0.04(-0.67%) |
Jun 11, 2018 | 5.639 | 5.676 | 5.553 | 5.648 | 1,761,143 | -0.01(-0.17%) |
Jun 08, 2018 | 5.591 | 5.667 | 5.563 | 5.658 | 1,612,998 | +0.07(+1.19%) |
Jun 07, 2018 | 5.629 | 5.686 | 5.530 | 5.591 | 2,914,459 | +0.09(+1.72%) |
Jun 06, 2018 | 5.525 | 5.496 | 3,029,234 | +0.20(+3.76%) | ||
Jun 05, 2018 | 5.193 | 5.350 | 5.165 | 5.297 | 1,573,187 | +0.11(+2.19%) |
Jun 04, 2018 | 5.307 | 5.307 | 5.141 | 5.184 | 1,398,938 | -0.07(-1.26%) |
Jun 01, 2018 | 5.212 | 5.316 | 5.136 | 5.250 | 1,645,863 | +0.00(+0.00%) |
May 31, 2018 | 5.184 | 5.288 | 5.117 | 5.250 | 1,821,280 | +0.07(+1.28%) |
May 30, 2018 | 5.117 | 5.241 | 5.098 | 5.184 | 1,243,650 | +0.09(+1.67%) |
May 29, 2018 | 5.032 | 5.193 | 5.004 | 5.098 | 1,429,360 | -0.07(-1.28%) |
May 25, 2018 | 5.165 | 5.165 | 5.165 | 0 | -0.04(-0.73%) | |
May 24, 2018 | 5.070 | 5.222 | 5.023 | 5.203 | 2,749,247 | +0.23(+4.57%) |
May 23, 2018 | 4.748 | 4.975 | 4.729 | 4.975 | 2,233,658 | +0.23(+4.79%) |
May 22, 2018 | 4.947 | 4.999 | 4.738 | 4.748 | 2,406,124 | -0.19(-3.84%) |
May 21, 2018 | 4.843 | 4.947 | 4.833 | 4.937 | 981,386 | +0.09(+1.96%) |
May 18, 2018 | 4.871 | 4.899 | 4.814 | 4.843 | 2,524,226 | -0.04(-0.78%) |
May 17, 2018 | 4.786 | 4.899 | 4.767 | 4.880 | 1,295,556 | +0.11(+2.39%) |
May 16, 2018 | 4.805 | 4.843 | 4.729 | 4.767 | 2,524,610 | -0.04(-0.79%) |
May 15, 2018 | 4.852 | 4.871 | 4.738 | 4.805 | 1,918,941 | -0.15(-3.06%) |
May 14, 2018 | 5.023 | 5.051 | 4.937 | 4.956 | 1,601,541 | -0.07(-1.32%) |
May 11, 2018 | 5.079 | 5.098 | 4.909 | 5.023 | 2,105,825 | -0.04(-0.75%) |
May 10, 2018 | 4.985 | 5.089 | 4.895 | 5.061 | 2,420,558 | +0.11(+2.30%) |
May 09, 2018 | 5.004 | 5.023 | 4.928 | 4.947 | 1,912,471 | -0.03(-0.57%) |
May 08, 2018 | 5.023 | 5.032 | 4.904 | 4.975 | 1,556,298 | -0.06(-1.13%) |
May 07, 2018 | 5.108 | 5.146 | 5.023 | 5.032 | 1,013,192 | -0.06(-1.12%) |
May 04, 2018 | 5.136 | 5.160 | 5.079 | 5.089 | 886,185 | -0.09(-1.65%) |
May 03, 2018 | 5.335 | 5.335 | 5.141 | 5.174 | 1,017,076 | -0.06(-1.09%) |
May 02, 2018 | 5.127 | 5.350 | 4.994 | 5.231 | 2,843,456 | +0.23(+4.55%) |