Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.150 | 4.270 | 3.980 | 4.000 | 730,962 | -0.25(-5.88%) |
Jul 30, 2018 | 4.230 | 4.290 | 4.150 | 4.250 | 522,966 | -0.02(-0.47%) |
Jul 27, 2018 | 4.270 | 4.360 | 4.200 | 4.270 | 382,953 | +0.00(+0.00%) |
Jul 26, 2018 | 4.210 | 4.320 | 4.200 | 4.270 | 402,471 | +0.06(+1.43%) |
Jul 25, 2018 | 4.090 | 4.265 | 4.090 | 4.210 | 557,002 | +0.13(+3.19%) |
Jul 24, 2018 | 4.160 | 4.160 | 4.010 | 4.080 | 605,985 | -0.07(-1.69%) |
Jul 23, 2018 | 4.140 | 4.210 | 4.080 | 4.150 | 715,396 | +0.01(+0.24%) |
Jul 20, 2018 | 4.210 | 4.220 | 4.080 | 4.140 | 577,534 | -0.05(-1.19%) |
Jul 19, 2018 | 3.910 | 4.210 | 3.910 | 4.190 | 1,478,833 | +0.19(+4.75%) |
Jul 18, 2018 | 3.750 | 4.010 | 3.740 | 4.000 | 1,026,902 | +0.24(+6.38%) |
Jul 17, 2018 | 3.770 | 3.770 | 3.530 | 3.760 | 1,163,851 | -0.01(-0.27%) |
Jul 16, 2018 | 4.700 | 4.700 | 3.650 | 3.770 | 2,701,701 | -1.05(-21.78%) |
Jul 13, 2018 | 4.910 | 4.930 | 4.790 | 4.820 | 136,984 | -0.10(-2.03%) |
Jul 12, 2018 | 4.860 | 4.935 | 4.850 | 4.920 | 197,226 | +0.07(+1.44%) |
Jul 11, 2018 | 4.840 | 4.890 | 4.830 | 4.850 | 334,717 | -0.02(-0.41%) |
Jul 10, 2018 | 4.890 | 4.900 | 4.835 | 4.870 | 217,669 | -0.02(-0.41%) |
Jul 09, 2018 | 5.060 | 5.130 | 4.890 | 4.890 | 326,162 | -0.11(-2.20%) |
Jul 06, 2018 | 5.100 | 4.980 | 5.000 | 285,951 | -0.08(-1.57%) | |
Jul 05, 2018 | 5.070 | 5.110 | 5.040 | 5.080 | 130,104 | +0.01(+0.20%) |
Jul 04, 2018 | 5.020 | 5.120 | 5.020 | 5.070 | 123,443 | +0.02(+0.40%) |
Jul 03, 2018 | 4.910 | 5.050 | 4.870 | 5.050 | 295,606 | +0.14(+2.85%) |
Jun 29, 2018 | 4.910 | 4.910 | 4.910 | 0 | -0.07(-1.41%) | |
Jun 28, 2018 | 4.900 | 4.980 | 4.900 | 4.980 | 177,277 | +0.02(+0.40%) |
Jun 27, 2018 | 4.820 | 4.990 | 4.820 | 4.960 | 304,938 | +0.13(+2.69%) |
Jun 26, 2018 | 4.860 | 4.890 | 4.830 | 4.830 | 238,589 | -0.07(-1.43%) |
Jun 25, 2018 | 4.890 | 4.920 | 4.850 | 4.900 | 173,821 | -0.02(-0.41%) |
Jun 22, 2018 | 4.900 | 4.920 | 4.860 | 4.920 | 216,212 | +0.04(+0.82%) |
Jun 21, 2018 | 4.840 | 4.900 | 4.820 | 4.880 | 308,594 | +0.04(+0.83%) |
Jun 20, 2018 | 4.920 | 4.940 | 4.810 | 4.840 | 438,396 | -0.08(-1.63%) |
Jun 19, 2018 | 4.920 | 4.980 | 4.880 | 4.920 | 368,743 | -0.03(-0.61%) |
Jun 18, 2018 | 4.910 | 4.985 | 4.900 | 4.950 | 177,845 | +0.03(+0.61%) |
Jun 15, 2018 | 4.960 | 4.890 | 4.920 | 1,461,687 | +0.03(+0.61%) | |
Jun 14, 2018 | 4.840 | 4.900 | 4.790 | 4.890 | 307,098 | +0.09(+1.87%) |
Jun 13, 2018 | 4.900 | 4.920 | 4.770 | 4.800 | 372,238 | -0.10(-2.04%) |
Jun 12, 2018 | 4.870 | 4.950 | 4.870 | 4.900 | 173,041 | +0.02(+0.41%) |
Jun 11, 2018 | 4.870 | 4.980 | 4.870 | 4.880 | 241,180 | +0.02(+0.41%) |
Jun 08, 2018 | 4.890 | 4.930 | 4.850 | 4.860 | 153,572 | -0.04(-0.82%) |
Jun 07, 2018 | 4.880 | 4.960 | 4.870 | 4.900 | 170,529 | +0.02(+0.41%) |
Jun 06, 2018 | 4.830 | 4.880 | 371,901 | -0.08(-1.61%) | ||
Jun 05, 2018 | 4.920 | 4.990 | 4.900 | 4.960 | 242,907 | +0.06(+1.22%) |
Jun 04, 2018 | 4.850 | 4.920 | 4.830 | 4.900 | 224,596 | +0.06(+1.24%) |
Jun 01, 2018 | 4.870 | 4.910 | 4.830 | 4.840 | 266,716 | -0.05(-1.02%) |
May 31, 2018 | 4.950 | 4.980 | 4.860 | 4.890 | 291,514 | -0.07(-1.41%) |
May 30, 2018 | 4.970 | 5.050 | 4.910 | 4.960 | 387,402 | -0.01(-0.20%) |
May 29, 2018 | 4.910 | 5.040 | 4.900 | 4.970 | 570,357 | +0.03(+0.61%) |
May 28, 2018 | 4.910 | 4.950 | 4.870 | 4.940 | 288,835 | +0.02(+0.41%) |
May 25, 2018 | 4.960 | 5.040 | 4.890 | 4.920 | 441,848 | -0.05(-1.01%) |
May 24, 2018 | 4.940 | 5.020 | 4.940 | 4.970 | 253,279 | +0.06(+1.22%) |
May 23, 2018 | 4.920 | 4.960 | 4.880 | 4.910 | 339,169 | -0.02(-0.41%) |
May 22, 2018 | 4.970 | 5.100 | 4.920 | 4.930 | 475,883 | -0.03(-0.60%) |
May 18, 2018 | 4.960 | 4.960 | 4.960 | 0 | -0.01(-0.20%) | |
May 17, 2018 | 4.960 | 4.980 | 4.930 | 4.970 | 357,105 | +0.00(+0.00%) |
May 16, 2018 | 5.120 | 5.140 | 4.965 | 4.970 | 463,589 | -0.18(-3.50%) |
May 15, 2018 | 5.180 | 5.300 | 5.120 | 5.150 | 359,104 | -0.14(-2.65%) |
May 14, 2018 | 5.320 | 5.350 | 5.250 | 5.290 | 377,982 | -0.02(-0.38%) |
May 11, 2018 | 5.370 | 5.390 | 5.280 | 5.310 | 226,360 | -0.04(-0.75%) |
May 10, 2018 | 5.310 | 5.390 | 5.240 | 5.350 | 270,939 | +0.08(+1.52%) |
May 09, 2018 | 5.330 | 5.415 | 5.245 | 5.270 | 328,177 | -0.07(-1.31%) |
May 08, 2018 | 5.070 | 5.380 | 5.070 | 5.340 | 506,323 | +0.26(+5.12%) |
May 07, 2018 | 5.150 | 5.180 | 5.055 | 5.080 | 642,399 | -0.07(-1.36%) |
May 04, 2018 | 5.150 | 5.250 | 5.090 | 5.150 | 501,698 | +0.01(+0.19%) |
May 03, 2018 | 5.250 | 5.250 | 5.100 | 5.140 | 772,592 | -0.05(-0.96%) |
May 02, 2018 | 5.190 | 5.340 | 5.145 | 5.190 | 821,147 | -0.01(-0.19%) |