Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.137 | 5.232 | 5.118 | 5.147 | 1,405,001 | -0.06(-1.09%) |
Jul 30, 2018 | 5.270 | 5.308 | 5.156 | 5.204 | 1,186,509 | -0.08(-1.44%) |
Jul 27, 2018 | 5.289 | 5.403 | 5.261 | 5.280 | 1,759,971 | +0.00(+0.00%) |
Jul 26, 2018 | 5.336 | 5.479 | 5.270 | 5.280 | 2,269,200 | -0.09(-1.76%) |
Jul 25, 2018 | 5.137 | 5.485 | 5.128 | 5.374 | 3,871,310 | +0.28(+5.59%) |
Jul 24, 2018 | 5.062 | 5.142 | 5.040 | 5.090 | 1,566,627 | +0.05(+0.94%) |
Jul 23, 2018 | 5.185 | 5.185 | 5.019 | 5.043 | 1,595,846 | -0.15(-2.92%) |
Jul 20, 2018 | 5.280 | 5.303 | 5.175 | 5.194 | 976,405 | +0.01(+0.18%) |
Jul 19, 2018 | 5.071 | 5.313 | 5.043 | 5.185 | 2,207,222 | +0.02(+0.37%) |
Jul 18, 2018 | 5.289 | 5.308 | 5.166 | 5.166 | 1,775,035 | -0.16(-3.02%) |
Jul 17, 2018 | 5.232 | 5.370 | 5.223 | 5.327 | 1,371,906 | +0.04(+0.72%) |
Jul 16, 2018 | 5.270 | 5.351 | 5.261 | 5.289 | 809,059 | -0.01(-0.18%) |
Jul 13, 2018 | 5.289 | 5.351 | 5.289 | 5.299 | 980,305 | -0.04(-0.71%) |
Jul 12, 2018 | 5.289 | 5.365 | 5.251 | 5.336 | 816,478 | +0.09(+1.62%) |
Jul 11, 2018 | 5.355 | 5.428 | 5.232 | 5.251 | 1,855,108 | -0.17(-3.15%) |
Jul 10, 2018 | 5.412 | 5.460 | 5.332 | 5.422 | 1,092,147 | -0.01(-0.17%) |
Jul 09, 2018 | 5.583 | 5.611 | 5.425 | 5.431 | 2,209,490 | -0.11(-2.05%) |
Jul 06, 2018 | 5.545 | 5.592 | 5.517 | 5.545 | 1,810,445 | -0.03(-0.51%) |
Jul 05, 2018 | 5.611 | 5.611 | 5.474 | 5.573 | 2,333,341 | +0.09(+1.55%) |
Jul 03, 2018 | 5.488 | 5.488 | 5.488 | 0 | +0.11(+2.12%) | |
Jul 02, 2018 | 5.317 | 5.445 | 5.317 | 5.374 | 903,698 | -0.02(-0.35%) |
Jun 29, 2018 | 5.327 | 5.441 | 5.317 | 5.393 | 1,015,802 | +0.10(+1.97%) |
Jun 28, 2018 | 5.289 | 5.384 | 5.289 | 5.289 | 1,214,706 | +0.01(+0.18%) |
Jun 27, 2018 | 5.289 | 5.327 | 5.261 | 5.280 | 1,025,134 | -0.06(-1.07%) |
Jun 26, 2018 | 5.232 | 5.393 | 5.232 | 5.336 | 829,639 | +0.05(+0.90%) |
Jun 25, 2018 | 5.384 | 5.431 | 5.280 | 5.289 | 1,144,942 | -0.10(-1.93%) |
Jun 22, 2018 | 5.336 | 5.403 | 5.308 | 5.393 | 857,890 | +0.09(+1.61%) |
Jun 21, 2018 | 5.299 | 5.379 | 5.284 | 5.308 | 1,565,672 | -0.02(-0.36%) |
Jun 20, 2018 | 5.412 | 5.431 | 5.317 | 5.327 | 1,353,365 | -0.07(-1.23%) |
Jun 19, 2018 | 5.422 | 5.479 | 5.384 | 5.393 | 1,271,171 | -0.10(-1.90%) |
Jun 18, 2018 | 5.488 | 5.564 | 5.461 | 5.498 | 926,968 | +0.00(+0.00%) |
Jun 15, 2018 | 5.621 | 5.479 | 5.498 | 5,592,624 | -0.12(-2.19%) | |
Jun 14, 2018 | 5.716 | 5.810 | 5.602 | 5.621 | 2,037,934 | -0.04(-0.67%) |
Jun 13, 2018 | 5.602 | 5.716 | 5.545 | 5.659 | 2,175,585 | +0.05(+0.84%) |
Jun 12, 2018 | 5.611 | 5.659 | 5.573 | 5.611 | 1,993,197 | -0.04(-0.67%) |
Jun 11, 2018 | 5.640 | 5.678 | 5.554 | 5.649 | 1,760,775 | -0.01(-0.17%) |
Jun 08, 2018 | 5.592 | 5.668 | 5.564 | 5.659 | 1,612,660 | +0.07(+1.19%) |
Jun 07, 2018 | 5.630 | 5.687 | 5.531 | 5.592 | 2,913,849 | +0.09(+1.72%) |
Jun 06, 2018 | 5.526 | 5.498 | 3,028,601 | +0.20(+3.76%) | ||
Jun 05, 2018 | 5.194 | 5.351 | 5.166 | 5.299 | 1,572,858 | +0.11(+2.19%) |
Jun 04, 2018 | 5.308 | 5.308 | 5.142 | 5.185 | 1,398,646 | -0.07(-1.26%) |
Jun 01, 2018 | 5.213 | 5.317 | 5.137 | 5.251 | 1,645,519 | +0.00(+0.00%) |
May 31, 2018 | 5.185 | 5.289 | 5.118 | 5.251 | 1,820,899 | +0.07(+1.28%) |
May 30, 2018 | 5.118 | 5.242 | 5.099 | 5.185 | 1,243,390 | +0.09(+1.67%) |
May 29, 2018 | 5.033 | 5.194 | 5.005 | 5.099 | 1,429,061 | -0.07(-1.28%) |
May 25, 2018 | 5.166 | 5.166 | 5.166 | 0 | -0.04(-0.73%) | |
May 24, 2018 | 5.071 | 5.223 | 5.024 | 5.204 | 2,748,672 | +0.23(+4.57%) |
May 23, 2018 | 4.749 | 4.976 | 4.730 | 4.976 | 2,233,191 | +0.23(+4.79%) |
May 22, 2018 | 4.948 | 5.000 | 4.739 | 4.749 | 2,405,621 | -0.19(-3.84%) |
May 21, 2018 | 4.844 | 4.948 | 4.834 | 4.938 | 981,181 | +0.09(+1.96%) |
May 18, 2018 | 4.872 | 4.900 | 4.815 | 4.844 | 2,523,698 | -0.04(-0.78%) |
May 17, 2018 | 4.787 | 4.900 | 4.768 | 4.881 | 1,295,285 | +0.11(+2.39%) |
May 16, 2018 | 4.806 | 4.844 | 4.730 | 4.768 | 2,524,082 | -0.04(-0.79%) |
May 15, 2018 | 4.853 | 4.872 | 4.739 | 4.806 | 1,918,540 | -0.15(-3.06%) |
May 14, 2018 | 5.024 | 5.052 | 4.938 | 4.957 | 1,601,206 | -0.07(-1.32%) |
May 11, 2018 | 5.081 | 5.099 | 4.910 | 5.024 | 2,105,385 | -0.04(-0.75%) |
May 10, 2018 | 4.986 | 5.090 | 4.896 | 5.062 | 2,420,052 | +0.11(+2.30%) |
May 09, 2018 | 5.005 | 5.024 | 4.929 | 4.948 | 1,912,071 | -0.03(-0.57%) |
May 08, 2018 | 5.024 | 5.033 | 4.905 | 4.976 | 1,555,972 | -0.06(-1.13%) |
May 07, 2018 | 5.109 | 5.147 | 5.024 | 5.033 | 1,012,980 | -0.06(-1.12%) |
May 04, 2018 | 5.137 | 5.161 | 5.081 | 5.090 | 886,000 | -0.09(-1.65%) |
May 03, 2018 | 5.336 | 5.336 | 5.142 | 5.175 | 1,016,863 | -0.06(-1.09%) |
May 02, 2018 | 5.128 | 5.351 | 4.995 | 5.232 | 2,842,861 | +0.23(+4.55%) |