Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.460 | 4.530 | 4.410 | 4.470 | 457,951 | +0.02(+0.45%) |
Jul 30, 2018 | 4.510 | 4.540 | 4.450 | 4.450 | 536,962 | -0.02(-0.45%) |
Jul 27, 2018 | 4.530 | 4.540 | 4.440 | 4.470 | 553,478 | -0.06(-1.32%) |
Jul 26, 2018 | 4.450 | 4.590 | 4.410 | 4.530 | 371,335 | +0.07(+1.57%) |
Jul 25, 2018 | 4.650 | 4.670 | 4.435 | 4.460 | 1,048,152 | -0.16(-3.46%) |
Jul 24, 2018 | 4.670 | 4.730 | 4.610 | 4.620 | 764,026 | -0.04(-0.86%) |
Jul 23, 2018 | 4.850 | 4.850 | 4.660 | 4.660 | 814,954 | -0.18(-3.72%) |
Jul 20, 2018 | 4.770 | 4.840 | 4.730 | 4.840 | 660,512 | +0.06(+1.26%) |
Jul 19, 2018 | 4.700 | 4.820 | 4.700 | 4.780 | 740,668 | +0.02(+0.42%) |
Jul 18, 2018 | 4.660 | 4.810 | 4.620 | 4.760 | 667,243 | +0.08(+1.71%) |
Jul 17, 2018 | 4.600 | 4.710 | 4.600 | 4.680 | 537,030 | +0.08(+1.74%) |
Jul 16, 2018 | 4.710 | 4.710 | 4.560 | 4.600 | 1,027,196 | -0.18(-3.77%) |
Jul 13, 2018 | 4.640 | 4.780 | 4.620 | 4.780 | 560,345 | +0.15(+3.24%) |
Jul 12, 2018 | 4.640 | 4.650 | 4.530 | 4.630 | 472,833 | +0.02(+0.43%) |
Jul 11, 2018 | 4.580 | 4.700 | 4.530 | 4.610 | 962,550 | -0.02(-0.43%) |
Jul 10, 2018 | 4.590 | 4.650 | 4.550 | 4.630 | 457,807 | +0.08(+1.76%) |
Jul 09, 2018 | 4.460 | 4.580 | 4.400 | 4.550 | 1,059,775 | +0.11(+2.48%) |
Jul 06, 2018 | 4.480 | 4.490 | 4.390 | 4.440 | 663,858 | -0.06(-1.33%) |
Jul 05, 2018 | 4.500 | 4.530 | 4.445 | 4.500 | 401,001 | -0.01(-0.22%) |
Jul 04, 2018 | 4.450 | 4.530 | 4.450 | 4.510 | 88,960 | +0.02(+0.45%) |
Jul 03, 2018 | 4.560 | 4.580 | 4.450 | 4.490 | 616,760 | +0.00(+0.00%) |
Jun 29, 2018 | 4.490 | 4.490 | 4.490 | 0 | -0.05(-1.10%) | |
Jun 28, 2018 | 4.650 | 4.690 | 4.500 | 4.540 | 752,568 | -0.11(-2.37%) |
Jun 27, 2018 | 4.610 | 4.790 | 4.610 | 4.650 | 883,371 | +0.10(+2.20%) |
Jun 26, 2018 | 4.610 | 4.660 | 4.470 | 4.550 | 2,662,681 | -0.04(-0.87%) |
Jun 25, 2018 | 4.660 | 4.720 | 4.560 | 4.590 | 616,292 | -0.09(-1.92%) |
Jun 22, 2018 | 4.690 | 4.750 | 4.630 | 4.680 | 582,478 | +0.11(+2.41%) |
Jun 21, 2018 | 4.660 | 4.710 | 4.545 | 4.570 | 1,766,548 | -0.16(-3.38%) |
Jun 20, 2018 | 4.620 | 4.740 | 4.550 | 4.730 | 1,441,786 | +0.16(+3.50%) |
Jun 19, 2018 | 4.620 | 4.540 | 4.570 | 1,236,699 | -0.08(-1.72%) | |
Jun 18, 2018 | 4.750 | 4.800 | 4.600 | 4.650 | 1,126,849 | -0.10(-2.11%) |
Jun 15, 2018 | 4.980 | 4.660 | 4.750 | 4,019,479 | -0.23(-4.62%) | |
Jun 14, 2018 | 4.620 | 5.010 | 4.600 | 4.980 | 2,290,583 | +0.39(+8.50%) |
Jun 13, 2018 | 4.650 | 4.700 | 4.570 | 4.590 | 715,993 | -0.06(-1.29%) |
Jun 12, 2018 | 4.850 | 4.850 | 4.650 | 4.650 | 1,769,129 | -0.24(-4.91%) |
Jun 11, 2018 | 4.910 | 4.950 | 4.870 | 4.890 | 885,408 | -0.09(-1.81%) |
Jun 08, 2018 | 5.070 | 5.070 | 4.910 | 4.980 | 955,351 | -0.10(-1.97%) |
Jun 07, 2018 | 5.120 | 5.160 | 5.040 | 5.080 | 2,093,637 | +0.00(+0.00%) |
Jun 06, 2018 | 5.070 | 5.080 | 654,157 | -0.10(-1.93%) | ||
Jun 05, 2018 | 5.070 | 5.260 | 5.040 | 5.180 | 654,237 | +0.10(+1.97%) |
Jun 04, 2018 | 5.190 | 5.190 | 5.020 | 5.080 | 369,857 | -0.10(-1.93%) |
Jun 01, 2018 | 5.330 | 5.330 | 5.180 | 5.180 | 717,834 | -0.18(-3.36%) |
May 31, 2018 | 5.300 | 5.450 | 5.250 | 5.360 | 613,686 | +0.02(+0.37%) |
May 30, 2018 | 5.240 | 5.380 | 5.150 | 5.340 | 811,780 | +0.16(+3.09%) |
May 29, 2018 | 5.190 | 5.270 | 5.150 | 5.180 | 649,326 | -0.03(-0.58%) |
May 28, 2018 | 5.310 | 5.340 | 5.175 | 5.210 | 234,039 | -0.18(-3.34%) |
May 25, 2018 | 5.350 | 5.410 | 5.180 | 5.390 | 764,028 | -0.05(-0.92%) |
May 24, 2018 | 5.480 | 5.480 | 5.440 | 5.440 | 212,430 | -0.11(-1.98%) |
May 23, 2018 | 5.570 | 5.610 | 5.530 | 5.550 | 335,891 | -0.05(-0.89%) |
May 22, 2018 | 5.580 | 5.640 | 5.505 | 5.600 | 1,042,994 | +0.02(+0.36%) |
May 18, 2018 | 5.580 | 5.580 | 5.580 | 0 | -0.13(-2.28%) | |
May 17, 2018 | 5.550 | 5.770 | 5.450 | 5.710 | 2,418,906 | +0.21(+3.82%) |
May 16, 2018 | 5.190 | 5.510 | 5.190 | 5.500 | 2,026,656 | +0.31(+5.97%) |
May 15, 2018 | 5.200 | 5.320 | 5.130 | 5.190 | 1,654,039 | -0.07(-1.33%) |
May 14, 2018 | 5.680 | 5.690 | 5.240 | 5.260 | 3,129,096 | -0.40(-7.07%) |
May 11, 2018 | 5.990 | 6.040 | 5.600 | 5.660 | 2,181,789 | -0.61(-9.73%) |
May 10, 2018 | 6.450 | 6.510 | 6.245 | 6.270 | 487,674 | -0.20(-3.09%) |
May 09, 2018 | 6.380 | 6.680 | 6.380 | 6.470 | 468,311 | +0.19(+3.03%) |
May 08, 2018 | 6.500 | 6.550 | 6.140 | 6.280 | 535,466 | -0.21(-3.24%) |
May 07, 2018 | 6.570 | 6.730 | 6.470 | 6.490 | 661,236 | +0.00(+0.00%) |
May 04, 2018 | 6.280 | 6.550 | 6.250 | 6.490 | 1,664,107 | +0.18(+2.85%) |
May 03, 2018 | 6.250 | 6.370 | 6.200 | 6.310 | 1,070,456 | +0.06(+0.96%) |
May 02, 2018 | 6.160 | 6.300 | 6.160 | 6.250 | 679,429 | +0.08(+1.30%) |