Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.942 | 4.955 | 4.917 | 4.936 | 45,435 | +0.02(+0.39%) |
Jul 30, 2018 | 4.897 | 4.945 | 4.897 | 4.917 | 52,902 | -0.01(-0.13%) |
Jul 27, 2018 | 4.980 | 4.980 | 4.904 | 4.923 | 50,915 | -0.03(-0.64%) |
Jul 26, 2018 | 4.917 | 4.955 | 4.917 | 4.955 | 15,752 | +0.06(+1.16%) |
Jul 25, 2018 | 4.948 | 4.954 | 4.878 | 4.897 | 177,761 | -0.05(-0.96%) |
Jul 24, 2018 | 4.989 | 4.993 | 4.942 | 4.945 | 43,061 | -0.05(-0.95%) |
Jul 23, 2018 | 4.974 | 4.993 | 4.961 | 4.993 | 53,189 | +0.00(+0.00%) |
Jul 20, 2018 | 5.024 | 5.024 | 4.974 | 4.993 | 23,455 | -0.03(-0.51%) |
Jul 19, 2018 | 4.999 | 5.018 | 4.974 | 5.018 | 37,555 | +0.04(+0.76%) |
Jul 18, 2018 | 4.980 | 4.998 | 4.961 | 4.980 | 75,701 | -0.01(-0.25%) |
Jul 17, 2018 | 4.961 | 5.005 | 4.955 | 4.993 | 53,921 | +0.04(+0.77%) |
Jul 16, 2018 | 4.993 | 4.999 | 4.955 | 4.955 | 35,046 | -0.05(-0.97%) |
Jul 13, 2018 | 4.990 | 5.005 | 4.986 | 5.003 | 42,030 | +0.02(+0.46%) |
Jul 12, 2018 | 4.988 | 4.988 | 4.961 | 4.980 | 91,667 | +0.00(+0.00%) |
Jul 11, 2018 | 4.967 | 4.980 | 4.948 | 4.980 | 34,932 | -0.03(-0.51%) |
Jul 10, 2018 | 4.993 | 5.031 | 4.986 | 5.005 | 307,469 | +0.01(+0.25%) |
Jul 09, 2018 | 4.961 | 5.037 | 4.948 | 4.993 | 340,269 | +0.01(+0.25%) |
Jul 06, 2018 | 4.961 | 4.998 | 4.954 | 4.980 | 251,580 | +0.03(+0.64%) |
Jul 05, 2018 | 4.942 | 4.955 | 4.936 | 4.948 | 50,773 | +0.01(+0.26%) |
Jul 03, 2018 | 4.936 | 4.936 | 4.936 | 0 | +0.01(+0.13%) | |
Jul 02, 2018 | 4.936 | 4.993 | 4.885 | 4.929 | 248,022 | -0.03(-0.64%) |
Jun 29, 2018 | 4.923 | 4.980 | 4.923 | 4.961 | 28,463 | +0.03(+0.64%) |
Jun 28, 2018 | 4.942 | 4.942 | 4.885 | 4.929 | 143,788 | +0.00(+0.00%) |
Jun 27, 2018 | 4.999 | 5.005 | 4.929 | 4.929 | 83,521 | -0.06(-1.15%) |
Jun 26, 2018 | 5.005 | 5.005 | 4.980 | 4.986 | 97,496 | +0.01(+0.13%) |
Jun 25, 2018 | 5.062 | 5.062 | 4.969 | 4.980 | 196,827 | -0.06(-1.26%) |
Jun 22, 2018 | 5.088 | 5.100 | 5.031 | 5.043 | 370,635 | +0.02(+0.38%) |
Jun 21, 2018 | 5.062 | 5.081 | 5.024 | 5.024 | 80,386 | -0.04(-0.88%) |
Jun 20, 2018 | 5.037 | 5.088 | 5.037 | 5.069 | 63,702 | +0.05(+1.01%) |
Jun 19, 2018 | 5.037 | 5.049 | 5.012 | 5.018 | 137,496 | -0.03(-0.63%) |
Jun 18, 2018 | 5.062 | 5.062 | 5.036 | 5.050 | 132,018 | -0.01(-0.25%) |
Jun 15, 2018 | 5.088 | 5.050 | 5.062 | 66,301 | -0.03(-0.50%) | |
Jun 14, 2018 | 5.177 | 5.177 | 5.075 | 5.088 | 198,080 | +0.03(+0.61%) |
Jun 13, 2018 | 5.063 | 5.088 | 5.019 | 5.057 | 252,052 | +0.01(+0.25%) |
Jun 12, 2018 | 5.045 | 5.062 | 5.031 | 5.044 | 555,873 | -0.01(-0.12%) |
Jun 11, 2018 | 5.038 | 5.069 | 5.031 | 5.050 | 157,801 | +0.01(+0.25%) |
Jun 08, 2018 | 5.059 | 5.059 | 5.038 | 5.038 | 51,324 | +0.00(+0.00%) |
Jun 07, 2018 | 5.057 | 5.057 | 5.032 | 5.038 | 49,903 | -0.01(-0.12%) |
Jun 06, 2018 | 5.069 | 5.069 | 5.038 | 5.044 | 75,220 | +0.01(+0.12%) |
Jun 05, 2018 | 5.026 | 5.044 | 5.007 | 5.038 | 197,922 | +0.04(+0.87%) |
Jun 04, 2018 | 4.969 | 5.000 | 4.969 | 4.994 | 41,578 | +0.01(+0.19%) |
Jun 01, 2018 | 4.992 | 5.032 | 4.985 | 4.985 | 50,015 | +0.01(+0.19%) |
May 31, 2018 | 4.988 | 4.988 | 4.951 | 4.976 | 47,337 | +0.01(+0.25%) |
May 30, 2018 | 4.944 | 5.001 | 4.938 | 4.963 | 44,598 | +0.02(+0.38%) |
May 29, 2018 | 5.007 | 5.007 | 4.919 | 4.944 | 61,081 | -0.03(-0.63%) |
May 25, 2018 | 4.976 | 4.976 | 4.976 | 0 | -0.01(-0.13%) | |
May 24, 2018 | 4.951 | 4.994 | 4.932 | 4.982 | 36,090 | +0.02(+0.50%) |
May 23, 2018 | 4.963 | 4.982 | 4.957 | 4.957 | 64,382 | -0.02(-0.38%) |
May 22, 2018 | 5.013 | 5.013 | 4.976 | 4.976 | 33,218 | -0.04(-0.75%) |
May 21, 2018 | 5.013 | 5.032 | 4.994 | 5.013 | 121,268 | +0.03(+0.63%) |
May 18, 2018 | 4.982 | 4.994 | 4.951 | 4.982 | 47,822 | -0.01(-0.13%) |
May 17, 2018 | 4.982 | 4.994 | 4.970 | 4.988 | 42,898 | +0.04(+0.76%) |
May 16, 2018 | 4.944 | 4.981 | 4.926 | 4.951 | 49,142 | +0.01(+0.13%) |
May 15, 2018 | 4.926 | 4.944 | 4.896 | 4.944 | 26,369 | -0.01(-0.13%) |
May 14, 2018 | 4.961 | 4.963 | 4.951 | 4.951 | 32,118 | +0.01(+0.13%) |
May 11, 2018 | 4.938 | 4.944 | 4.919 | 4.944 | 61,563 | +0.02(+0.38%) |
May 10, 2018 | 4.851 | 4.926 | 4.832 | 4.926 | 40,886 | +0.05(+1.02%) |
May 09, 2018 | 4.838 | 4.876 | 4.838 | 4.876 | 25,568 | +0.05(+1.03%) |
May 08, 2018 | 4.832 | 4.838 | 4.795 | 4.826 | 60,799 | -0.01(-0.27%) |
May 07, 2018 | 4.832 | 4.850 | 4.808 | 4.839 | 39,590 | +0.03(+0.53%) |
May 04, 2018 | 4.745 | 4.838 | 4.745 | 4.813 | 105,467 | +0.04(+0.78%) |
May 03, 2018 | 4.781 | 4.801 | 4.751 | 4.776 | 106,071 | -0.00(-0.07%) |
May 02, 2018 | 4.807 | 4.807 | 4.775 | 4.779 | 79,939 | -0.05(-1.10%) |