Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.761 | 4.774 | 4.453 | 4.754 | 5,164,746 | +0.31(+7.08%) |
Jul 30, 2018 | 4.532 | 4.591 | 4.303 | 4.440 | 4,112,968 | -0.07(-1.60%) |
Jul 27, 2018 | 4.715 | 4.722 | 4.453 | 4.512 | 4,811,577 | -0.20(-4.17%) |
Jul 26, 2018 | 4.866 | 4.938 | 4.702 | 4.709 | 2,783,589 | -0.22(-4.52%) |
Jul 25, 2018 | 4.768 | 4.944 | 4.722 | 4.931 | 2,178,494 | +0.15(+3.15%) |
Jul 24, 2018 | 4.840 | 4.885 | 4.754 | 4.781 | 1,733,459 | -0.03(-0.54%) |
Jul 23, 2018 | 4.820 | 4.912 | 4.768 | 4.807 | 1,859,779 | -0.03(-0.54%) |
Jul 20, 2018 | 4.957 | 5.003 | 4.813 | 4.833 | 1,402,375 | -0.12(-2.38%) |
Jul 19, 2018 | 4.840 | 5.046 | 4.840 | 4.951 | 2,975,970 | +0.12(+2.44%) |
Jul 18, 2018 | 4.944 | 4.951 | 4.774 | 4.833 | 3,212,779 | -0.09(-1.86%) |
Jul 17, 2018 | 5.049 | 5.088 | 4.912 | 4.925 | 2,745,045 | -0.17(-3.34%) |
Jul 16, 2018 | 5.134 | 5.174 | 5.075 | 5.095 | 1,098,369 | -0.04(-0.77%) |
Jul 13, 2018 | 5.232 | 5.265 | 5.115 | 5.134 | 1,322,269 | -0.09(-1.63%) |
Jul 12, 2018 | 5.206 | 5.265 | 5.115 | 5.219 | 2,030,354 | +0.03(+0.50%) |
Jul 11, 2018 | 5.141 | 5.259 | 5.134 | 5.193 | 1,876,683 | -0.03(-0.63%) |
Jul 10, 2018 | 5.206 | 5.265 | 5.174 | 5.226 | 1,152,526 | +0.01(+0.25%) |
Jul 09, 2018 | 5.174 | 5.265 | 5.121 | 5.213 | 1,651,262 | +0.06(+1.14%) |
Jul 06, 2018 | 5.167 | 5.193 | 5.121 | 5.154 | 1,316,365 | -0.01(-0.25%) |
Jul 05, 2018 | 5.088 | 5.174 | 5.026 | 5.167 | 1,367,689 | +0.12(+2.47%) |
Jul 03, 2018 | 5.043 | 5.043 | 5.043 | 0 | -0.23(-4.35%) | |
Jul 02, 2018 | 5.003 | 5.278 | 4.957 | 5.272 | 2,582,228 | +0.25(+4.95%) |
Jun 29, 2018 | 5.128 | 5.167 | 4.997 | 5.023 | 1,614,613 | -0.05(-0.90%) |
Jun 28, 2018 | 5.043 | 5.137 | 4.997 | 5.069 | 1,654,751 | +0.04(+0.78%) |
Jun 27, 2018 | 5.082 | 5.174 | 4.988 | 5.029 | 1,811,765 | -0.07(-1.29%) |
Jun 26, 2018 | 5.075 | 5.108 | 4.859 | 5.095 | 2,936,101 | -0.01(-0.13%) |
Jun 25, 2018 | 5.396 | 5.422 | 5.016 | 5.102 | 3,251,992 | -0.29(-5.35%) |
Jun 22, 2018 | 5.259 | 5.419 | 5.242 | 5.390 | 4,204,622 | +0.16(+3.13%) |
Jun 21, 2018 | 5.239 | 5.367 | 5.180 | 5.226 | 1,727,974 | -0.05(-0.99%) |
Jun 20, 2018 | 5.272 | 5.350 | 5.200 | 5.278 | 2,072,386 | -0.02(-0.37%) |
Jun 19, 2018 | 5.167 | 5.337 | 5.069 | 5.298 | 2,260,532 | +0.09(+1.63%) |
Jun 18, 2018 | 4.944 | 5.219 | 4.906 | 5.213 | 1,772,937 | +0.22(+4.46%) |
Jun 15, 2018 | 5.252 | 4.951 | 4.990 | 3,530,517 | -0.26(-4.99%) | |
Jun 14, 2018 | 5.213 | 5.337 | 5.154 | 5.252 | 3,184,750 | +0.03(+0.50%) |
Jun 13, 2018 | 5.239 | 5.311 | 5.076 | 5.226 | 3,715,276 | +0.08(+1.53%) |
Jun 12, 2018 | 4.905 | 5.200 | 4.879 | 5.147 | 4,767,330 | +0.26(+5.22%) |
Jun 11, 2018 | 4.637 | 4.905 | 4.604 | 4.892 | 4,965,999 | +0.28(+5.96%) |
Jun 08, 2018 | 4.722 | 4.826 | 4.597 | 4.617 | 4,515,946 | -0.15(-3.16%) |
Jun 07, 2018 | 4.774 | 4.833 | 4.623 | 4.768 | 4,640,507 | -0.03(-0.55%) |
Jun 06, 2018 | 4.794 | 7,706,413 | -0.36(-6.99%) | |||
Jun 05, 2018 | 5.337 | 5.370 | 5.121 | 5.154 | 4,259,649 | -0.20(-3.79%) |
Jun 04, 2018 | 5.553 | 5.625 | 5.272 | 5.357 | 5,109,861 | -0.17(-3.08%) |
Jun 01, 2018 | 5.501 | 5.560 | 5.429 | 5.527 | 2,734,708 | +0.03(+0.60%) |
May 31, 2018 | 5.639 | 5.717 | 5.494 | 5.494 | 2,640,285 | -0.13(-2.33%) |
May 30, 2018 | 5.796 | 5.815 | 5.593 | 5.625 | 3,324,535 | -0.16(-2.72%) |
May 29, 2018 | 5.887 | 5.887 | 5.665 | 5.783 | 2,836,773 | +0.02(+0.34%) |
May 25, 2018 | 5.763 | 5.763 | 5.763 | 0 | -0.05(-0.79%) | |
May 24, 2018 | 5.783 | 5.822 | 5.586 | 5.809 | 2,493,012 | +0.03(+0.57%) |
May 23, 2018 | 5.966 | 6.031 | 5.750 | 5.776 | 3,379,689 | -0.25(-4.13%) |
May 22, 2018 | 6.234 | 6.280 | 6.012 | 6.025 | 2,105,896 | -0.16(-2.65%) |
May 21, 2018 | 6.169 | 6.287 | 6.143 | 6.189 | 2,677,663 | +0.10(+1.61%) |
May 18, 2018 | 6.156 | 6.215 | 5.973 | 6.090 | 3,180,628 | +0.01(+0.22%) |
May 17, 2018 | 5.914 | 6.215 | 5.842 | 6.077 | 4,501,222 | +0.12(+2.09%) |
May 16, 2018 | 6.058 | 6.165 | 5.933 | 5.953 | 2,738,995 | -0.07(-1.20%) |
May 15, 2018 | 5.776 | 6.064 | 5.697 | 6.025 | 3,613,575 | +0.22(+3.84%) |
May 14, 2018 | 5.769 | 5.953 | 5.697 | 5.802 | 2,939,287 | +0.10(+1.72%) |
May 11, 2018 | 5.894 | 5.894 | 5.606 | 5.704 | 3,813,711 | -0.20(-3.33%) |
May 10, 2018 | 5.946 | 5.973 | 5.580 | 5.900 | 6,943,296 | +0.00(+0.00%) |
May 09, 2018 | 5.435 | 5.927 | 5.265 | 5.900 | 6,670,997 | +0.35(+6.38%) |
May 08, 2018 | 5.435 | 5.585 | 5.403 | 5.547 | 2,314,582 | +0.03(+0.59%) |
May 07, 2018 | 5.396 | 5.612 | 5.370 | 5.514 | 2,133,132 | +0.21(+3.95%) |
May 04, 2018 | 5.305 | 5.508 | 5.272 | 5.305 | 1,898,210 | -0.03(-0.49%) |
May 03, 2018 | 5.488 | 5.501 | 5.272 | 5.331 | 2,358,008 | -0.14(-2.63%) |
May 02, 2018 | 5.501 | 5.599 | 5.465 | 5.475 | 1,352,299 | -0.04(-0.71%) |