Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.102 | 5.149 | 5.027 | 5.046 | 13,166,565 | -0.12(-2.42%) |
Jul 30, 2018 | 5.221 | 5.233 | 5.127 | 5.171 | 11,107,588 | +0.02(+0.36%) |
Jul 27, 2018 | 5.127 | 5.187 | 5.099 | 5.152 | 16,040,148 | +0.11(+2.23%) |
Jul 26, 2018 | 5.214 | 5.249 | 4.996 | 5.040 | 23,937,914 | -0.21(-4.04%) |
Jul 25, 2018 | 5.239 | 5.302 | 5.208 | 5.252 | 26,903,398 | +0.16(+3.06%) |
Jul 24, 2018 | 5.133 | 5.033 | 5.096 | 15,376,170 | +0.11(+2.26%) | |
Jul 23, 2018 | 4.990 | 5.002 | 4.933 | 4.983 | 19,699,360 | -0.04(-0.75%) |
Jul 20, 2018 | 5.036 | 5.124 | 4.996 | 5.021 | 46,094,580 | +0.27(+5.79%) |
Jul 19, 2018 | 4.590 | 4.771 | 4.553 | 4.746 | 15,584,693 | +0.01(+0.26%) |
Jul 18, 2018 | 4.821 | 4.821 | 4.721 | 4.734 | 12,704,579 | -0.09(-1.81%) |
Jul 17, 2018 | 4.671 | 4.858 | 4.640 | 4.821 | 20,599,820 | +0.15(+3.21%) |
Jul 16, 2018 | 4.677 | 4.721 | 4.621 | 4.671 | 12,404,352 | -0.01(-0.13%) |
Jul 13, 2018 | 4.552 | 4.705 | 4.518 | 4.677 | 20,546,538 | +0.16(+3.45%) |
Jul 12, 2018 | 4.502 | 4.562 | 4.490 | 4.521 | 15,658,478 | +0.09(+2.12%) |
Jul 11, 2018 | 4.502 | 4.540 | 4.403 | 4.428 | 20,509,402 | -0.12(-2.61%) |
Jul 10, 2018 | 4.565 | 4.574 | 4.465 | 4.546 | 21,655,642 | +0.04(+0.83%) |
Jul 09, 2018 | 4.527 | 4.565 | 4.428 | 4.509 | 17,065,860 | +0.01(+0.14%) |
Jul 06, 2018 | 4.390 | 4.540 | 4.349 | 4.502 | 19,717,016 | +0.07(+1.55%) |
Jul 05, 2018 | 4.471 | 4.471 | 4.340 | 4.434 | 18,931,774 | +0.02(+0.42%) |
Jul 03, 2018 | 4.415 | 4.415 | 4.415 | 0 | +0.18(+4.36%) | |
Jul 02, 2018 | 4.181 | 4.240 | 4.171 | 4.231 | 12,432,219 | -0.02(-0.45%) |
Jun 29, 2018 | 4.287 | 4.331 | 4.207 | 4.250 | 16,972,670 | +0.05(+1.18%) |
Jun 28, 2018 | 4.132 | 4.256 | 4.114 | 4.200 | 16,077,973 | +0.14(+3.51%) |
Jun 27, 2018 | 4.207 | 4.222 | 4.042 | 4.058 | 22,518,334 | -0.15(-3.53%) |
Jun 26, 2018 | 4.300 | 4.300 | 4.176 | 4.207 | 18,535,570 | -0.06(-1.31%) |
Jun 25, 2018 | 4.300 | 4.331 | 4.151 | 4.262 | 17,797,900 | -0.01(-0.29%) |
Jun 22, 2018 | 4.287 | 4.318 | 4.200 | 4.275 | 22,998,160 | +0.06(+1.32%) |
Jun 21, 2018 | 4.331 | 4.374 | 4.182 | 4.219 | 19,227,224 | -0.16(-3.68%) |
Jun 20, 2018 | 4.498 | 4.498 | 4.290 | 4.380 | 37,427,380 | +0.09(+2.17%) |
Jun 19, 2018 | 4.169 | 4.392 | 4.145 | 4.287 | 32,781,664 | +0.15(+3.75%) |
Jun 18, 2018 | 4.163 | 4.176 | 4.089 | 4.132 | 18,098,300 | -0.11(-2.49%) |
Jun 15, 2018 | 4.275 | 4.064 | 4.238 | 30,334,628 | +0.09(+2.24%) | |
Jun 14, 2018 | 4.386 | 4.436 | 4.126 | 4.145 | 32,568,962 | -0.22(-5.11%) |
Jun 13, 2018 | 4.485 | 4.495 | 4.287 | 4.368 | 20,468,326 | -0.10(-2.22%) |
Jun 12, 2018 | 4.498 | 4.594 | 4.436 | 4.467 | 17,528,358 | -0.01(-0.28%) |
Jun 11, 2018 | 4.597 | 4.628 | 4.448 | 4.479 | 13,614,940 | -0.08(-1.77%) |
Jun 08, 2018 | 4.535 | 4.665 | 4.318 | 4.560 | 39,270,392 | +0.20(+4.55%) |
Jun 07, 2018 | 4.423 | 4.436 | 4.138 | 4.362 | 52,980,444 | -0.21(-4.61%) |
Jun 06, 2018 | 4.523 | 4.572 | 27,258,964 | -0.12(-2.64%) | ||
Jun 05, 2018 | 4.938 | 4.950 | 4.640 | 4.696 | 31,731,458 | -0.31(-6.19%) |
Jun 04, 2018 | 5.024 | 5.037 | 4.938 | 5.006 | 13,232,188 | +0.10(+1.96%) |
Jun 01, 2018 | 4.916 | 4.990 | 4.792 | 4.910 | 24,636,198 | +0.05(+1.02%) |
May 31, 2018 | 4.860 | 4.904 | 4.817 | 4.860 | 9,771,723 | +0.04(+0.77%) |
May 30, 2018 | 4.897 | 4.922 | 4.774 | 4.823 | 27,713,660 | -0.02(-0.51%) |
May 29, 2018 | 4.947 | 4.990 | 4.820 | 4.848 | 21,965,280 | -0.29(-5.66%) |
May 25, 2018 | 5.139 | 5.139 | 5.139 | 0 | -0.13(-2.47%) | |
May 24, 2018 | 5.244 | 5.275 | 5.157 | 5.269 | 15,569,230 | -0.04(-0.82%) |
May 23, 2018 | 5.331 | 5.368 | 5.247 | 5.312 | 20,408,580 | -0.09(-1.61%) |
May 22, 2018 | 5.288 | 5.461 | 5.260 | 5.399 | 25,214,848 | +0.21(+4.06%) |
May 21, 2018 | 5.294 | 5.294 | 5.145 | 5.188 | 17,109,464 | -0.01(-0.12%) |
May 18, 2018 | 5.083 | 5.207 | 5.040 | 5.195 | 41,044,992 | -0.04(-0.71%) |
May 17, 2018 | 5.405 | 5.405 | 5.222 | 5.232 | 21,152,896 | -0.27(-4.84%) |
May 16, 2018 | 5.461 | 5.517 | 5.418 | 5.498 | 13,155,329 | +0.06(+1.14%) |
May 15, 2018 | 5.318 | 5.489 | 5.294 | 5.436 | 20,932,388 | -0.09(-1.68%) |
May 14, 2018 | 5.659 | 5.739 | 5.436 | 5.529 | 18,286,192 | -0.11(-1.98%) |
May 11, 2018 | 5.783 | 5.811 | 5.603 | 5.640 | 12,444,213 | -0.19(-3.19%) |
May 10, 2018 | 5.733 | 5.863 | 5.715 | 5.826 | 12,864,211 | +0.20(+3.52%) |
May 09, 2018 | 5.579 | 5.647 | 5.557 | 5.628 | 9,876,656 | +0.02(+0.33%) |
May 08, 2018 | 5.640 | 5.659 | 5.523 | 5.609 | 14,028,416 | -0.09(-1.52%) |
May 07, 2018 | 5.709 | 5.764 | 5.668 | 5.696 | 10,954,861 | -0.08(-1.39%) |
May 04, 2018 | 5.702 | 5.845 | 5.684 | 5.777 | 10,315,730 | +0.03(+0.54%) |
May 03, 2018 | 5.851 | 5.882 | 5.690 | 5.746 | 18,515,696 | -0.10(-1.75%) |
May 02, 2018 | 5.990 | 5.996 | 5.829 | 5.848 | 11,207,754 | -0.15(-2.48%) |