Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.044 | 4.170 | 4.035 | 4.102 | 67,688 | +0.06(+1.45%) |
Jul 30, 2018 | 4.144 | 4.182 | 4.027 | 4.044 | 140,128 | -0.05(-1.23%) |
Jul 27, 2018 | 4.153 | 4.178 | 4.086 | 4.094 | 126,945 | -0.02(-0.41%) |
Jul 26, 2018 | 4.186 | 4.077 | 4.111 | 101,011 | -0.01(-0.20%) | |
Jul 25, 2018 | 4.195 | 4.270 | 4.073 | 4.119 | 131,890 | -0.10(-2.39%) |
Jul 24, 2018 | 4.413 | 4.211 | 4.220 | 177,289 | -0.14(-3.27%) | |
Jul 23, 2018 | 4.379 | 4.430 | 4.362 | 4.362 | 57,021 | -0.04(-0.95%) |
Jul 20, 2018 | 4.463 | 4.488 | 4.396 | 4.404 | 70,030 | -0.06(-1.32%) |
Jul 19, 2018 | 4.421 | 4.539 | 4.405 | 4.463 | 37,196 | +0.03(+0.57%) |
Jul 18, 2018 | 4.446 | 4.463 | 4.388 | 4.438 | 52,296 | -0.01(-0.19%) |
Jul 17, 2018 | 4.421 | 4.472 | 4.413 | 4.446 | 63,181 | +0.00(+0.00%) |
Jul 16, 2018 | 4.522 | 4.522 | 4.379 | 4.446 | 178,909 | -0.07(-1.49%) |
Jul 13, 2018 | 4.505 | 4.614 | 4.480 | 4.514 | 89,171 | +0.02(+0.37%) |
Jul 12, 2018 | 4.488 | 4.547 | 4.404 | 4.497 | 58,052 | +0.03(+0.75%) |
Jul 11, 2018 | 4.623 | 4.648 | 4.446 | 4.463 | 83,409 | -0.22(-4.66%) |
Jul 10, 2018 | 4.681 | 4.727 | 4.606 | 4.681 | 94,231 | +0.00(+0.00%) |
Jul 09, 2018 | 4.706 | 4.753 | 4.606 | 4.681 | 110,406 | -0.03(-0.71%) |
Jul 06, 2018 | 4.774 | 4.555 | 4.715 | 143,724 | +0.07(+1.44%) | |
Jul 05, 2018 | 4.463 | 4.690 | 4.446 | 4.648 | 122,729 | +0.20(+4.53%) |
Jul 03, 2018 | 4.446 | 4.446 | 4.446 | 0 | -0.09(-2.03%) | |
Jul 02, 2018 | 4.446 | 4.589 | 4.405 | 4.539 | 177,610 | +0.06(+1.31%) |
Jun 29, 2018 | 4.446 | 4.564 | 4.371 | 4.480 | 214,239 | +0.05(+1.14%) |
Jun 28, 2018 | 4.463 | 4.497 | 4.388 | 4.430 | 268,843 | -0.04(-0.94%) |
Jun 27, 2018 | 4.497 | 4.667 | 4.413 | 4.472 | 313,320 | -0.05(-1.11%) |
Jun 26, 2018 | 4.304 | 4.597 | 4.237 | 4.522 | 808,758 | +0.22(+5.07%) |
Jun 25, 2018 | 4.312 | 4.379 | 4.119 | 4.304 | 757,267 | +0.01(+0.20%) |
Jun 22, 2018 | 4.329 | 4.404 | 4.287 | 4.295 | 3,471,633 | -0.03(-0.58%) |
Jun 21, 2018 | 4.446 | 4.476 | 4.321 | 4.321 | 230,041 | -0.12(-2.65%) |
Jun 20, 2018 | 4.530 | 4.555 | 4.413 | 4.438 | 179,030 | -0.10(-2.22%) |
Jun 19, 2018 | 4.438 | 4.597 | 4.362 | 4.539 | 266,430 | +0.06(+1.31%) |
Jun 18, 2018 | 4.472 | 4.519 | 4.438 | 4.480 | 117,869 | -0.01(-0.19%) |
Jun 15, 2018 | 4.530 | 4.463 | 4.488 | 166,408 | +0.03(+0.56%) | |
Jun 14, 2018 | 4.497 | 4.530 | 4.413 | 4.463 | 159,492 | -0.03(-0.75%) |
Jun 13, 2018 | 4.522 | 4.572 | 4.472 | 4.497 | 117,350 | -0.04(-0.92%) |
Jun 12, 2018 | 4.639 | 4.656 | 4.505 | 4.539 | 194,591 | -0.08(-1.82%) |
Jun 11, 2018 | 4.614 | 4.648 | 4.597 | 4.623 | 197,498 | +0.02(+0.36%) |
Jun 08, 2018 | 4.748 | 4.782 | 4.572 | 4.606 | 218,647 | -0.15(-3.17%) |
Jun 07, 2018 | 4.824 | 4.831 | 4.748 | 4.757 | 96,311 | -0.05(-1.05%) |
Jun 06, 2018 | 4.782 | 4.866 | 4.740 | 4.807 | 165,759 | +0.01(+0.17%) |
Jun 05, 2018 | 4.723 | 4.832 | 4.681 | 4.799 | 163,566 | +0.06(+1.24%) |
Jun 04, 2018 | 4.639 | 4.883 | 4.597 | 4.740 | 125,665 | +0.11(+2.36%) |
Jun 01, 2018 | 4.639 | 4.656 | 4.530 | 4.631 | 151,277 | +0.02(+0.36%) |
May 31, 2018 | 4.665 | 4.748 | 4.614 | 4.614 | 118,964 | -0.04(-0.90%) |
May 30, 2018 | 4.732 | 4.753 | 4.614 | 4.656 | 156,816 | -0.07(-1.42%) |
May 29, 2018 | 4.740 | 4.799 | 4.698 | 4.723 | 70,460 | -0.02(-0.35%) |
May 25, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.08(+1.62%) | |
May 24, 2018 | 4.665 | 4.681 | 4.530 | 4.665 | 163,943 | +0.01(+0.27%) |
May 23, 2018 | 4.732 | 4.748 | 4.614 | 4.652 | 113,749 | -0.09(-1.86%) |
May 22, 2018 | 4.774 | 4.816 | 4.732 | 4.740 | 85,338 | -0.04(-0.88%) |
May 21, 2018 | 4.723 | 4.824 | 4.705 | 4.782 | 87,094 | +0.08(+1.79%) |
May 18, 2018 | 4.748 | 4.824 | 4.690 | 4.698 | 145,050 | -0.03(-0.71%) |
May 17, 2018 | 4.706 | 4.857 | 4.681 | 4.732 | 157,785 | +0.03(+0.71%) |
May 16, 2018 | 4.656 | 4.753 | 4.656 | 4.698 | 161,599 | +0.03(+0.72%) |
May 15, 2018 | 4.665 | 4.705 | 4.581 | 4.665 | 168,818 | +0.01(+0.18%) |
May 14, 2018 | 4.639 | 4.681 | 4.614 | 4.656 | 155,196 | +0.02(+0.36%) |
May 11, 2018 | 4.681 | 4.711 | 4.614 | 4.639 | 105,177 | -0.01(-0.18%) |
May 10, 2018 | 4.656 | 4.790 | 4.623 | 4.648 | 109,459 | +0.01(+0.18%) |
May 09, 2018 | 4.765 | 4.799 | 4.623 | 4.639 | 157,870 | -0.13(-2.81%) |
May 08, 2018 | 4.799 | 4.849 | 4.698 | 4.774 | 126,437 | -0.02(-0.35%) |
May 07, 2018 | 4.866 | 4.908 | 4.757 | 4.790 | 102,446 | -0.07(-1.38%) |
May 04, 2018 | 4.891 | 4.960 | 4.828 | 4.857 | 90,509 | +0.02(+0.35%) |
May 03, 2018 | 4.907 | 4.924 | 4.674 | 4.841 | 213,244 | -0.07(-1.52%) |
May 02, 2018 | 4.965 | 5.057 | 4.916 | 4.916 | 100,483 | -0.07(-1.34%) |