Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.730 | 4.850 | 4.725 | 4.810 | 7,812,406 | +0.10(+2.11%) |
Jul 30, 2018 | 4.724 | 4.736 | 4.692 | 4.710 | 4,598,283 | -0.01(-0.29%) |
Jul 27, 2018 | 4.786 | 4.789 | 4.707 | 4.724 | 4,872,744 | -0.04(-0.88%) |
Jul 26, 2018 | 4.762 | 4.779 | 4.731 | 4.766 | 4,851,019 | +0.02(+0.50%) |
Jul 25, 2018 | 4.691 | 4.754 | 4.688 | 4.742 | 5,984,422 | +0.06(+1.35%) |
Jul 24, 2018 | 4.687 | 4.691 | 4.644 | 4.679 | 4,239,873 | -0.01(-0.26%) |
Jul 23, 2018 | 4.715 | 4.716 | 4.660 | 4.691 | 3,638,756 | -0.02(-0.53%) |
Jul 20, 2018 | 4.743 | 4.754 | 4.701 | 4.716 | 5,820,806 | -0.05(-1.02%) |
Jul 19, 2018 | 4.713 | 4.796 | 4.710 | 4.765 | 6,418,668 | +0.04(+0.91%) |
Jul 18, 2018 | 4.735 | 4.758 | 4.704 | 4.722 | 5,347,976 | -0.02(-0.38%) |
Jul 17, 2018 | 4.800 | 4.811 | 4.731 | 4.740 | 7,799,007 | -0.05(-1.06%) |
Jul 16, 2018 | 4.793 | 4.807 | 4.751 | 4.790 | 6,039,073 | -0.02(-0.42%) |
Jul 13, 2018 | 4.858 | 4.867 | 4.803 | 4.811 | 4,175,423 | -0.03(-0.70%) |
Jul 12, 2018 | 4.849 | 4.864 | 4.829 | 4.845 | 10,675,984 | +0.01(+0.26%) |
Jul 11, 2018 | 4.765 | 4.847 | 4.765 | 4.832 | 11,706,780 | +0.07(+1.42%) |
Jul 10, 2018 | 4.748 | 4.774 | 4.730 | 4.765 | 8,810,516 | +0.02(+0.36%) |
Jul 09, 2018 | 4.783 | 4.798 | 4.722 | 4.748 | 10,230,866 | -0.03(-0.57%) |
Jul 06, 2018 | 4.785 | 4.789 | 4.752 | 4.775 | 7,814,534 | +0.01(+0.14%) |
Jul 05, 2018 | 4.746 | 4.768 | 4.717 | 4.768 | 8,421,025 | +0.02(+0.43%) |
Jul 03, 2018 | 4.748 | 4.748 | 4.748 | 0 | +0.01(+0.19%) | |
Jul 02, 2018 | 4.766 | 4.787 | 4.689 | 4.739 | 7,493,261 | -0.03(-0.66%) |
Jun 29, 2018 | 4.736 | 4.789 | 4.710 | 4.770 | 9,820,074 | +0.02(+0.33%) |
Jun 28, 2018 | 4.710 | 4.768 | 4.708 | 4.754 | 8,206,296 | +0.04(+0.81%) |
Jun 27, 2018 | 4.793 | 4.795 | 4.709 | 4.716 | 9,291,486 | -0.06(-1.25%) |
Jun 26, 2018 | 4.792 | 4.813 | 4.763 | 4.776 | 15,387,790 | -0.01(-0.19%) |
Jun 25, 2018 | 4.792 | 4.814 | 4.752 | 4.785 | 6,564,309 | +0.00(+0.09%) |
Jun 22, 2018 | 4.756 | 4.789 | 4.715 | 4.780 | 7,936,242 | +0.04(+0.83%) |
Jun 21, 2018 | 4.691 | 4.753 | 4.670 | 4.741 | 9,551,555 | +0.07(+1.42%) |
Jun 20, 2018 | 4.594 | 4.696 | 4.594 | 4.674 | 15,600,550 | +0.08(+1.72%) |
Jun 19, 2018 | 4.601 | 4.646 | 4.589 | 4.595 | 6,511,804 | -0.02(-0.49%) |
Jun 18, 2018 | 4.642 | 4.668 | 4.592 | 4.618 | 4,922,172 | -0.03(-0.75%) |
Jun 15, 2018 | 4.668 | 4.645 | 4.653 | 11,073,828 | -0.01(-0.31%) | |
Jun 14, 2018 | 4.618 | 4.703 | 4.618 | 4.668 | 9,063,154 | +0.07(+1.52%) |
Jun 13, 2018 | 4.706 | 4.715 | 4.589 | 4.598 | 5,426,774 | -0.10(-2.07%) |
Jun 12, 2018 | 4.665 | 4.716 | 4.650 | 4.695 | 4,562,582 | +0.02(+0.43%) |
Jun 11, 2018 | 4.701 | 4.709 | 4.666 | 4.674 | 3,663,363 | -0.03(-0.60%) |
Jun 08, 2018 | 4.689 | 4.725 | 4.687 | 4.703 | 5,677,567 | +0.03(+0.68%) |
Jun 07, 2018 | 4.695 | 4.695 | 4.650 | 4.671 | 16,491,469 | -0.02(-0.41%) |
Jun 06, 2018 | 4.692 | 4.642 | 4.690 | 8,062,632 | +0.03(+0.68%) | |
Jun 05, 2018 | 4.712 | 4.712 | 4.653 | 4.659 | 8,308,938 | -0.04(-0.79%) |
Jun 04, 2018 | 4.643 | 4.697 | 4.621 | 4.696 | 9,228,934 | +0.07(+1.44%) |
Jun 01, 2018 | 4.606 | 4.631 | 4.577 | 4.629 | 8,969,964 | +0.02(+0.54%) |
May 31, 2018 | 4.580 | 4.612 | 4.557 | 4.604 | 9,079,621 | +0.00(+0.02%) |
May 30, 2018 | 4.480 | 4.608 | 4.471 | 4.603 | 8,319,570 | +0.12(+2.59%) |
May 29, 2018 | 4.470 | 4.503 | 4.436 | 4.487 | 5,332,299 | +0.01(+0.30%) |
May 25, 2018 | 4.474 | 4.474 | 4.474 | 0 | +0.02(+0.40%) | |
May 24, 2018 | 4.494 | 4.500 | 4.417 | 4.456 | 6,599,469 | -0.03(-0.75%) |
May 23, 2018 | 4.433 | 4.500 | 4.422 | 4.489 | 8,030,371 | +0.07(+1.53%) |
May 22, 2018 | 4.412 | 4.435 | 4.380 | 4.422 | 8,061,567 | +0.01(+0.26%) |
May 21, 2018 | 4.389 | 4.432 | 4.355 | 4.410 | 8,734,131 | +0.03(+0.80%) |
May 18, 2018 | 4.361 | 4.381 | 4.354 | 4.375 | 12,521,809 | +0.02(+0.36%) |
May 17, 2018 | 4.398 | 4.426 | 4.346 | 4.360 | 7,439,364 | -0.03(-0.69%) |
May 16, 2018 | 4.446 | 4.450 | 4.378 | 4.390 | 8,818,810 | -0.05(-1.06%) |
May 15, 2018 | 4.500 | 4.516 | 4.427 | 4.437 | 8,124,057 | -0.10(-2.19%) |
May 14, 2018 | 4.572 | 4.579 | 4.514 | 4.536 | 10,681,766 | -0.03(-0.61%) |
May 11, 2018 | 4.597 | 4.614 | 4.557 | 4.564 | 3,877,730 | -0.02(-0.51%) |
May 10, 2018 | 4.624 | 4.643 | 4.564 | 4.588 | 11,492,529 | -0.02(-0.34%) |
May 09, 2018 | 4.572 | 4.616 | 4.564 | 4.603 | 17,277,368 | +0.03(+0.56%) |
May 08, 2018 | 4.596 | 4.600 | 4.539 | 4.578 | 8,040,112 | -0.02(-0.53%) |
May 07, 2018 | 4.596 | 4.608 | 4.559 | 4.602 | 5,672,697 | +0.02(+0.37%) |
May 04, 2018 | 4.536 | 4.597 | 4.530 | 4.586 | 4,950,742 | +0.04(+0.98%) |
May 03, 2018 | 4.534 | 4.590 | 4.522 | 4.541 | 5,072,769 | -0.00(-0.10%) |
May 02, 2018 | 4.571 | 4.581 | 4.515 | 4.545 | 5,634,427 | -0.04(-0.93%) |