Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.898 | 4.946 | 4.817 | 4.833 | 43,758,040 | -0.25(-4.99%) |
Jul 30, 2018 | 5.063 | 5.119 | 5.031 | 5.087 | 21,577,588 | +0.08(+1.61%) |
Jul 27, 2018 | 5.031 | 5.067 | 4.966 | 5.007 | 26,444,410 | +0.04(+0.73%) |
Jul 26, 2018 | 5.043 | 5.071 | 4.932 | 4.970 | 39,894,252 | -0.15(-2.84%) |
Jul 25, 2018 | 5.007 | 5.128 | 4.986 | 5.115 | 41,034,848 | +0.22(+4.53%) |
Jul 24, 2018 | 4.894 | 4.924 | 4.857 | 4.894 | 23,124,182 | +0.07(+1.42%) |
Jul 23, 2018 | 4.886 | 4.898 | 4.805 | 4.825 | 27,164,870 | -0.09(-1.89%) |
Jul 20, 2018 | 4.918 | 4.970 | 4.890 | 4.918 | 55,007,988 | +0.22(+4.72%) |
Jul 19, 2018 | 4.539 | 4.708 | 4.511 | 4.696 | 30,422,070 | +0.03(+0.69%) |
Jul 18, 2018 | 4.680 | 4.734 | 4.656 | 4.664 | 23,271,206 | -0.04(-0.77%) |
Jul 17, 2018 | 4.591 | 4.724 | 4.559 | 4.700 | 28,285,136 | +0.10(+2.19%) |
Jul 16, 2018 | 4.603 | 4.648 | 4.561 | 4.599 | 29,026,866 | -0.04(-0.78%) |
Jul 13, 2018 | 4.491 | 4.650 | 4.462 | 4.636 | 30,748,230 | +0.16(+3.51%) |
Jul 12, 2018 | 4.446 | 4.531 | 4.446 | 4.479 | 29,888,334 | +0.08(+1.83%) |
Jul 11, 2018 | 4.422 | 4.452 | 4.384 | 4.398 | 44,506,152 | -0.05(-1.18%) |
Jul 10, 2018 | 4.438 | 4.464 | 4.386 | 4.450 | 39,363,544 | +0.05(+1.19%) |
Jul 09, 2018 | 4.386 | 4.434 | 4.354 | 4.398 | 17,275,008 | +0.01(+0.28%) |
Jul 06, 2018 | 4.273 | 4.402 | 4.253 | 4.386 | 19,971,222 | +0.09(+2.06%) |
Jul 05, 2018 | 4.321 | 4.325 | 4.221 | 4.297 | 33,034,884 | +0.02(+0.47%) |
Jul 03, 2018 | 4.277 | 4.277 | 4.277 | 0 | +0.11(+2.61%) | |
Jul 02, 2018 | 4.120 | 4.166 | 4.108 | 4.168 | 15,585,770 | -0.01(-0.35%) |
Jun 29, 2018 | 4.191 | 4.263 | 4.167 | 4.183 | 24,031,002 | +0.03(+0.78%) |
Jun 28, 2018 | 4.106 | 4.187 | 4.071 | 4.150 | 21,171,978 | +0.15(+3.62%) |
Jun 27, 2018 | 4.167 | 4.181 | 3.997 | 4.005 | 23,281,344 | -0.16(-3.87%) |
Jun 26, 2018 | 4.263 | 4.263 | 4.138 | 4.167 | 23,533,090 | -0.05(-1.24%) |
Jun 25, 2018 | 4.247 | 4.271 | 4.128 | 4.219 | 25,216,762 | +0.02(+0.48%) |
Jun 22, 2018 | 4.235 | 4.243 | 4.159 | 4.199 | 26,341,212 | +0.01(+0.19%) |
Jun 21, 2018 | 4.259 | 4.291 | 4.158 | 4.191 | 35,521,508 | -0.08(-1.79%) |
Jun 20, 2018 | 4.376 | 4.392 | 4.207 | 4.267 | 46,800,808 | +0.03(+0.67%) |
Jun 19, 2018 | 4.082 | 4.316 | 4.078 | 4.239 | 47,212,788 | +0.17(+4.16%) |
Jun 18, 2018 | 4.066 | 4.116 | 4.025 | 4.070 | 35,079,096 | -0.09(-2.23%) |
Jun 15, 2018 | 4.195 | 4.009 | 4.162 | 43,086,012 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.312 | 4.324 | 4.054 | 4.070 | 52,571,160 | -0.21(-4.99%) |
Jun 13, 2018 | 4.360 | 4.376 | 4.215 | 4.283 | 28,983,844 | -0.06(-1.48%) |
Jun 12, 2018 | 4.364 | 4.441 | 4.314 | 4.348 | 23,115,118 | -0.00(-0.09%) |
Jun 11, 2018 | 4.509 | 4.521 | 4.330 | 4.352 | 27,888,056 | -0.10(-2.26%) |
Jun 08, 2018 | 4.420 | 4.513 | 4.227 | 4.453 | 68,425,776 | +0.21(+4.94%) |
Jun 07, 2018 | 4.328 | 4.340 | 4.038 | 4.243 | 77,213,480 | -0.21(-4.79%) |
Jun 06, 2018 | 4.428 | 4.457 | 33,204,900 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.779 | 4.799 | 4.578 | 4.610 | 30,185,896 | -0.21(-4.43%) |
Jun 04, 2018 | 4.811 | 4.847 | 4.783 | 4.823 | 33,239,416 | +0.12(+2.66%) |
Jun 01, 2018 | 4.731 | 4.783 | 4.594 | 4.698 | 37,469,504 | +0.05(+0.99%) |
May 31, 2018 | 4.673 | 4.683 | 4.624 | 4.653 | 17,535,580 | +0.02(+0.35%) |
May 30, 2018 | 4.689 | 4.697 | 4.566 | 4.636 | 33,019,202 | +0.01(+0.17%) |
May 29, 2018 | 4.705 | 4.761 | 4.608 | 4.628 | 70,502,616 | -0.30(-6.13%) |
May 25, 2018 | 4.930 | 4.930 | 4.930 | 0 | -0.08(-1.61%) | |
May 24, 2018 | 4.943 | 5.019 | 4.890 | 5.011 | 27,093,042 | +0.03(+0.65%) |
May 23, 2018 | 4.999 | 5.047 | 4.947 | 4.979 | 27,109,252 | -0.05(-1.04%) |
May 22, 2018 | 4.947 | 5.128 | 4.944 | 5.031 | 39,874,992 | +0.17(+3.48%) |
May 21, 2018 | 4.975 | 4.975 | 4.812 | 4.862 | 32,184,534 | -0.00(-0.08%) |
May 18, 2018 | 4.810 | 4.870 | 4.737 | 4.866 | 81,674,112 | -0.10(-2.11%) |
May 17, 2018 | 5.188 | 5.200 | 4.939 | 4.971 | 43,628,228 | -0.29(-5.51%) |
May 16, 2018 | 5.233 | 5.293 | 5.229 | 5.261 | 14,403,846 | +0.04(+0.69%) |
May 15, 2018 | 5.116 | 5.241 | 5.075 | 5.225 | 34,161,696 | -0.06(-1.07%) |
May 14, 2018 | 5.398 | 5.458 | 5.212 | 5.281 | 25,311,342 | -0.12(-2.31%) |
May 11, 2018 | 5.531 | 5.555 | 5.370 | 5.406 | 18,540,926 | -0.13(-2.40%) |
May 10, 2018 | 5.430 | 5.565 | 5.414 | 5.539 | 22,664,480 | +0.20(+3.77%) |
May 09, 2018 | 5.325 | 5.349 | 5.267 | 5.337 | 23,060,112 | -0.02(-0.30%) |
May 08, 2018 | 5.374 | 5.412 | 5.289 | 5.353 | 19,609,166 | -0.01(-0.23%) |
May 07, 2018 | 5.374 | 5.444 | 5.335 | 5.366 | 21,232,912 | -0.05(-0.89%) |
May 04, 2018 | 5.410 | 5.482 | 5.398 | 5.414 | 26,951,218 | -0.05(-0.88%) |
May 03, 2018 | 5.543 | 5.553 | 5.406 | 5.462 | 28,782,698 | -0.08(-1.45%) |
May 02, 2018 | 5.708 | 5.720 | 5.507 | 5.543 | 34,332,280 | -0.30(-5.08%) |