Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.670 | 4.730 | 4.670 | 4.700 | 2,719,137 | +0.01(+0.21%) |
Jul 30, 2018 | 4.690 | 4.720 | 4.660 | 4.690 | 882,227 | +0.00(+0.00%) |
Jul 27, 2018 | 4.700 | 4.770 | 4.680 | 4.690 | 1,233,373 | +0.00(+0.00%) |
Jul 26, 2018 | 4.760 | 4.800 | 4.690 | 4.690 | 2,235,080 | -0.10(-2.09%) |
Jul 25, 2018 | 4.850 | 4.720 | 4.790 | 1,969,640 | -0.04(-0.83%) | |
Jul 24, 2018 | 4.810 | 4.850 | 4.800 | 4.830 | 1,547,287 | +0.05(+1.05%) |
Jul 23, 2018 | 4.800 | 4.860 | 4.760 | 4.780 | 1,694,218 | -0.06(-1.24%) |
Jul 20, 2018 | 4.860 | 4.890 | 4.810 | 4.840 | 1,825,874 | +0.03(+0.62%) |
Jul 19, 2018 | 4.850 | 4.950 | 4.810 | 4.810 | 2,361,727 | -0.09(-1.84%) |
Jul 18, 2018 | 4.920 | 5.000 | 4.885 | 4.900 | 2,309,061 | -0.08(-1.61%) |
Jul 17, 2018 | 4.880 | 5.000 | 4.870 | 4.980 | 1,948,757 | +0.06(+1.22%) |
Jul 16, 2018 | 4.920 | 4.965 | 4.890 | 4.920 | 1,055,963 | -0.02(-0.40%) |
Jul 13, 2018 | 4.880 | 5.010 | 4.870 | 4.940 | 2,203,828 | -0.07(-1.40%) |
Jul 12, 2018 | 5.000 | 5.080 | 4.970 | 5.010 | 1,860,483 | +0.05(+1.01%) |
Jul 11, 2018 | 5.040 | 5.090 | 4.950 | 4.960 | 2,054,616 | -0.15(-2.94%) |
Jul 10, 2018 | 5.090 | 5.120 | 5.030 | 5.110 | 2,423,682 | +0.00(+0.00%) |
Jul 09, 2018 | 5.150 | 5.190 | 5.090 | 5.110 | 1,695,373 | -0.03(-0.58%) |
Jul 06, 2018 | 5.100 | 5.150 | 5.100 | 5.140 | 1,983,729 | +0.05(+0.98%) |
Jul 05, 2018 | 5.070 | 5.110 | 5.030 | 5.090 | 1,644,107 | +0.03(+0.59%) |
Jul 04, 2018 | 5.030 | 5.100 | 5.030 | 5.060 | 672,772 | +0.02(+0.40%) |
Jul 03, 2018 | 4.950 | 5.120 | 4.940 | 5.040 | 2,477,539 | +0.09(+1.82%) |
Jun 29, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.08(+1.64%) | |
Jun 28, 2018 | 4.920 | 4.920 | 4.840 | 4.870 | 1,830,487 | -0.02(-0.41%) |
Jun 27, 2018 | 4.830 | 5.005 | 4.830 | 4.890 | 3,079,357 | -0.10(-2.00%) |
Jun 26, 2018 | 4.860 | 5.030 | 4.830 | 4.990 | 2,365,699 | +0.11(+2.25%) |
Jun 25, 2018 | 4.920 | 4.980 | 4.870 | 4.880 | 3,081,348 | -0.09(-1.81%) |
Jun 22, 2018 | 4.930 | 5.020 | 4.930 | 4.970 | 1,894,671 | +0.06(+1.22%) |
Jun 21, 2018 | 4.910 | 4.980 | 4.890 | 4.910 | 1,410,991 | -0.02(-0.41%) |
Jun 20, 2018 | 4.960 | 5.000 | 4.920 | 4.930 | 1,984,785 | -0.01(-0.20%) |
Jun 19, 2018 | 4.910 | 5.020 | 4.900 | 4.940 | 2,634,192 | +0.00(+0.00%) |
Jun 18, 2018 | 4.890 | 4.960 | 4.860 | 4.940 | 1,609,534 | +0.02(+0.41%) |
Jun 15, 2018 | 4.920 | 4.970 | 4.920 | 10,702,130 | -0.05(-1.01%) | |
Jun 14, 2018 | 4.850 | 4.970 | 4.840 | 4.970 | 1,980,531 | +0.12(+2.47%) |
Jun 13, 2018 | 4.810 | 4.880 | 4.770 | 4.850 | 2,028,570 | +0.01(+0.21%) |
Jun 12, 2018 | 4.750 | 4.880 | 4.740 | 4.840 | 2,911,005 | +0.09(+1.89%) |
Jun 11, 2018 | 4.660 | 4.760 | 4.650 | 4.750 | 2,048,739 | +0.11(+2.37%) |
Jun 08, 2018 | 4.600 | 4.650 | 4.590 | 4.640 | 1,463,603 | +0.02(+0.43%) |
Jun 07, 2018 | 4.640 | 4.660 | 4.590 | 4.620 | 2,721,758 | -0.03(-0.65%) |
Jun 06, 2018 | 4.595 | 4.650 | 1,837,452 | +0.01(+0.22%) | ||
Jun 05, 2018 | 4.630 | 4.700 | 4.590 | 4.640 | 2,245,693 | +0.06(+1.31%) |
Jun 04, 2018 | 4.630 | 4.650 | 4.580 | 4.580 | 1,440,086 | -0.03(-0.65%) |
Jun 01, 2018 | 4.680 | 4.690 | 4.610 | 4.610 | 2,011,959 | -0.07(-1.50%) |
May 31, 2018 | 4.680 | 4.740 | 4.660 | 4.680 | 3,800,681 | -0.02(-0.43%) |
May 30, 2018 | 4.650 | 4.720 | 4.610 | 4.700 | 1,951,388 | +0.06(+1.29%) |
May 29, 2018 | 4.600 | 4.720 | 4.600 | 4.640 | 2,231,671 | +0.01(+0.22%) |
May 28, 2018 | 4.640 | 4.660 | 4.620 | 4.630 | 514,028 | -0.01(-0.22%) |
May 25, 2018 | 4.690 | 4.700 | 4.640 | 4.640 | 1,557,018 | -0.06(-1.28%) |
May 24, 2018 | 4.630 | 4.730 | 4.620 | 4.700 | 2,171,261 | +0.10(+2.17%) |
May 23, 2018 | 4.590 | 4.650 | 4.580 | 4.600 | 2,197,126 | +0.01(+0.22%) |
May 22, 2018 | 4.610 | 4.670 | 4.570 | 4.590 | 3,108,203 | -0.05(-1.08%) |
May 18, 2018 | 4.640 | 4.640 | 4.640 | 0 | +0.08(+1.75%) | |
May 17, 2018 | 4.620 | 4.620 | 4.480 | 4.560 | 3,286,894 | +0.00(+0.00%) |
May 16, 2018 | 4.660 | 4.690 | 4.560 | 4.560 | 3,783,967 | -0.10(-2.15%) |
May 15, 2018 | 4.700 | 4.740 | 4.645 | 4.660 | 3,119,322 | -0.12(-2.51%) |
May 14, 2018 | 4.800 | 4.820 | 4.740 | 4.780 | 2,273,123 | +0.01(+0.21%) |
May 11, 2018 | 4.800 | 4.840 | 4.750 | 4.770 | 2,224,276 | +0.00(+0.00%) |
May 10, 2018 | 4.800 | 4.880 | 4.760 | 4.770 | 3,818,120 | +0.04(+0.85%) |
May 09, 2018 | 4.970 | 5.000 | 4.550 | 4.730 | 10,675,590 | -0.61(-11.42%) |
May 08, 2018 | 5.190 | 5.340 | 5.110 | 5.340 | 2,589,978 | +0.15(+2.89%) |
May 07, 2018 | 5.180 | 5.250 | 5.150 | 5.190 | 1,776,593 | -0.01(-0.19%) |
May 04, 2018 | 5.100 | 5.220 | 5.080 | 5.200 | 1,758,656 | +0.06(+1.17%) |
May 03, 2018 | 5.180 | 5.180 | 5.120 | 5.140 | 1,603,139 | +0.07(+1.38%) |
May 02, 2018 | 5.080 | 5.160 | 5.060 | 5.070 | 2,045,280 | +0.02(+0.40%) |