Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.300 | 4.600 | 4.300 | 4.450 | 75,253 | +0.15(+3.49%) |
Jul 30, 2018 | 4.300 | 4.400 | 4.300 | 4.300 | 27,159 | -0.05(-1.15%) |
Jul 27, 2018 | 4.450 | 4.450 | 4.350 | 4.350 | 17,600 | -0.10(-2.25%) |
Jul 26, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 11,982 | +0.10(+2.30%) |
Jul 25, 2018 | 4.400 | 4.500 | 4.350 | 4.350 | 160,395 | -0.05(-1.14%) |
Jul 24, 2018 | 4.400 | 4.450 | 4.347 | 4.400 | 30,155 | +0.00(+0.00%) |
Jul 23, 2018 | 4.400 | 4.400 | 4.300 | 4.400 | 39,043 | +0.00(+0.00%) |
Jul 20, 2018 | 4.350 | 4.400 | 4.350 | 4.400 | 62,743 | +0.05(+1.15%) |
Jul 19, 2018 | 4.400 | 4.400 | 4.300 | 4.350 | 119,600 | -0.05(-1.14%) |
Jul 18, 2018 | 4.450 | 4.450 | 4.400 | 4.400 | 13,154 | -0.05(-1.12%) |
Jul 17, 2018 | 4.400 | 4.500 | 4.400 | 4.450 | 28,583 | +0.05(+1.14%) |
Jul 16, 2018 | 4.401 | 4.450 | 4.350 | 4.400 | 26,409 | +0.00(+0.00%) |
Jul 13, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 29,011 | +0.00(+0.00%) |
Jul 12, 2018 | 4.400 | 4.450 | 4.350 | 4.400 | 39,124 | +0.00(+0.00%) |
Jul 11, 2018 | 4.400 | 4.400 | 4.350 | 4.400 | 17,305 | -0.05(-1.12%) |
Jul 10, 2018 | 4.500 | 4.500 | 4.400 | 4.450 | 43,717 | +0.00(+0.00%) |
Jul 09, 2018 | 4.500 | 4.500 | 4.350 | 4.450 | 91,451 | -0.05(-1.11%) |
Jul 06, 2018 | 4.450 | 4.550 | 4.400 | 4.500 | 54,174 | +0.05(+1.12%) |
Jul 05, 2018 | 4.500 | 4.500 | 4.400 | 4.450 | 32,852 | +0.00(+0.00%) |
Jul 03, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.300 | 4.500 | 4.300 | 4.450 | 218,046 | +0.15(+3.49%) |
Jun 29, 2018 | 4.550 | 4.550 | 4.225 | 4.300 | 576,843 | -0.25(-5.49%) |
Jun 28, 2018 | 4.650 | 4.650 | 4.500 | 4.550 | 420,322 | -0.10(-2.15%) |
Jun 27, 2018 | 4.600 | 4.650 | 4.550 | 4.650 | 31,930 | +0.00(+0.00%) |
Jun 26, 2018 | 4.650 | 4.650 | 4.600 | 4.650 | 70,994 | +0.00(+0.00%) |
Jun 25, 2018 | 4.650 | 4.650 | 4.600 | 4.650 | 49,242 | +0.00(+0.00%) |
Jun 22, 2018 | 4.650 | 4.700 | 4.550 | 4.650 | 732,457 | +0.00(+0.00%) |
Jun 21, 2018 | 4.650 | 4.650 | 4.600 | 4.650 | 192,168 | +0.00(+0.00%) |
Jun 20, 2018 | 4.650 | 4.675 | 4.600 | 4.650 | 130,383 | +0.00(+0.00%) |
Jun 19, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 117,510 | -0.05(-1.06%) |
Jun 18, 2018 | 4.650 | 4.700 | 4.600 | 4.700 | 58,799 | +0.00(+0.00%) |
Jun 15, 2018 | 4.750 | 4.700 | 4.700 | 137,251 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.700 | 4.775 | 4.550 | 4.700 | 83,246 | +0.05(+1.08%) |
Jun 13, 2018 | 4.600 | 4.700 | 4.550 | 4.650 | 60,083 | +0.05(+1.09%) |
Jun 12, 2018 | 4.650 | 4.700 | 4.600 | 4.600 | 38,254 | -0.05(-1.08%) |
Jun 11, 2018 | 4.600 | 4.700 | 4.600 | 4.650 | 58,460 | +0.05(+1.09%) |
Jun 08, 2018 | 4.500 | 4.800 | 4.492 | 4.600 | 131,272 | +0.15(+3.37%) |
Jun 07, 2018 | 4.450 | 4.550 | 4.400 | 4.450 | 42,635 | +0.00(+0.00%) |
Jun 06, 2018 | 4.600 | 4.400 | 4.450 | 76,458 | +0.00(+0.00%) | |
Jun 05, 2018 | 4.450 | 4.600 | 4.400 | 4.450 | 160,679 | -0.05(-1.11%) |
Jun 04, 2018 | 4.300 | 4.600 | 4.300 | 4.500 | 62,547 | +0.20(+4.65%) |
Jun 01, 2018 | 4.400 | 4.500 | 4.275 | 4.300 | 302,324 | -0.05(-1.15%) |
May 31, 2018 | 4.400 | 4.400 | 4.300 | 4.350 | 179,733 | +0.00(+0.00%) |
May 30, 2018 | 4.400 | 4.550 | 4.250 | 4.350 | 77,275 | -0.05(-1.14%) |
May 29, 2018 | 4.300 | 4.450 | 4.250 | 4.400 | 81,678 | +0.10(+2.33%) |
May 25, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.400 | 4.550 | 4.300 | 4.300 | 213,686 | -0.15(-3.37%) |
May 23, 2018 | 4.450 | 4.575 | 4.350 | 4.450 | 115,090 | -0.05(-1.11%) |
May 22, 2018 | 4.450 | 4.550 | 4.250 | 4.500 | 162,751 | -0.15(-3.23%) |
May 21, 2018 | 4.600 | 4.650 | 4.550 | 4.650 | 30,085 | +0.05(+1.09%) |
May 18, 2018 | 4.750 | 4.750 | 4.550 | 4.600 | 101,749 | -0.05(-1.08%) |
May 17, 2018 | 4.650 | 4.650 | 4.600 | 4.650 | 21,715 | +0.00(+0.00%) |
May 16, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 51,972 | -0.05(-1.06%) |
May 15, 2018 | 4.700 | 4.750 | 4.650 | 4.700 | 35,520 | +0.00(+0.00%) |
May 14, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 44,113 | +0.00(+0.00%) |
May 11, 2018 | 4.600 | 4.700 | 4.600 | 4.700 | 29,025 | +0.05(+1.08%) |
May 10, 2018 | 4.450 | 4.700 | 4.450 | 4.650 | 30,548 | +0.17(+3.79%) |
May 09, 2018 | 4.500 | 4.500 | 4.250 | 4.480 | 146,194 | +0.03(+0.67%) |
May 08, 2018 | 4.700 | 4.700 | 4.450 | 4.450 | 68,141 | -0.25(-5.32%) |
May 07, 2018 | 4.800 | 4.800 | 4.650 | 4.700 | 39,872 | -0.05(-1.05%) |
May 04, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 46,851 | +0.00(+0.00%) |
May 03, 2018 | 4.750 | 4.800 | 4.600 | 4.750 | 47,749 | -0.05(-1.04%) |
May 02, 2018 | 4.350 | 4.900 | 4.300 | 4.800 | 399,406 | +0.40(+9.09%) |