Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.875 | 4.944 | 4.867 | 4.934 | 8,045 | +0.02(+0.41%) |
Jul 30, 2018 | 4.967 | 4.967 | 4.814 | 4.913 | 3,204 | +0.05(+0.95%) |
Jul 27, 2018 | 4.929 | 5.021 | 4.775 | 4.867 | 12,523 | -0.15(-3.05%) |
Jul 26, 2018 | 4.982 | 5.063 | 4.927 | 5.021 | 28,738 | -0.00(-0.00%) |
Jul 25, 2018 | 4.990 | 5.136 | 4.913 | 5.021 | 12,081 | -0.12(-2.38%) |
Jul 24, 2018 | 5.163 | 5.274 | 5.021 | 5.143 | 4,850 | +0.11(+2.29%) |
Jul 23, 2018 | 5.120 | 5.251 | 5.006 | 5.028 | 2,567 | -0.01(-0.15%) |
Jul 20, 2018 | 4.754 | 5.051 | 4.754 | 5.036 | 8,741 | +0.00(+0.00%) |
Jul 19, 2018 | 5.128 | 5.128 | 4.944 | 5.036 | 8,087 | +0.09(+1.86%) |
Jul 18, 2018 | 4.752 | 4.944 | 4.752 | 4.944 | 2,455 | -0.04(-0.77%) |
Jul 17, 2018 | 4.998 | 5.136 | 4.982 | 4.982 | 8,030 | +0.32(+6.82%) |
Jul 16, 2018 | 5.228 | 5.228 | 4.664 | 4.664 | 21,530 | -0.45(-8.78%) |
Jul 13, 2018 | 5.042 | 5.143 | 5.002 | 5.113 | 7,202 | -0.10(-1.91%) |
Jul 12, 2018 | 5.458 | 5.159 | 5.212 | 7,813 | -0.14(-2.70%) | |
Jul 11, 2018 | 5.197 | 5.357 | 5.174 | 5.357 | 10,864 | +0.24(+4.63%) |
Jul 10, 2018 | 5.258 | 5.258 | 5.082 | 5.120 | 7,811 | -0.03(-0.66%) |
Jul 09, 2018 | 5.734 | 5.775 | 5.082 | 5.155 | 36,649 | -0.59(-10.34%) |
Jul 06, 2018 | 5.856 | 5.856 | 5.749 | 5.749 | 645 | -0.12(-2.02%) |
Jul 05, 2018 | 5.883 | 5.910 | 5.865 | 5.868 | 4,671 | +0.13(+2.34%) |
Jul 03, 2018 | 5.734 | 5.734 | 5.734 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.786 | 5.786 | 5.709 | 5.734 | 2,316 | -0.00(-0.00%) |
Jun 29, 2018 | 5.681 | 5.734 | 5.681 | 5.734 | 3,182 | +0.08(+1.33%) |
Jun 28, 2018 | 5.688 | 5.753 | 5.658 | 5.658 | 18,146 | -0.01(-0.13%) |
Jun 27, 2018 | 5.658 | 5.776 | 5.658 | 5.666 | 9,014 | +0.12(+2.18%) |
Jun 26, 2018 | 5.809 | 5.809 | 5.522 | 5.545 | 12,848 | -0.27(-4.67%) |
Jun 25, 2018 | 5.960 | 6.035 | 5.718 | 5.817 | 5,005 | -0.22(-3.63%) |
Jun 22, 2018 | 5.741 | 6.035 | 5.500 | 6.035 | 15,159 | +0.31(+5.40%) |
Jun 21, 2018 | 5.975 | 5.975 | 5.658 | 5.726 | 16,169 | -0.28(-4.73%) |
Jun 20, 2018 | 5.885 | 6.020 | 5.885 | 6.010 | 9,232 | +0.09(+1.48%) |
Jun 19, 2018 | 5.907 | 6.013 | 5.892 | 5.922 | 9,005 | -0.08(-1.26%) |
Jun 18, 2018 | 5.975 | 5.998 | 5.892 | 5.998 | 16,506 | +0.04(+0.63%) |
Jun 15, 2018 | 5.975 | 5.741 | 5.960 | 18,224 | +0.22(+3.81%) | |
Jun 14, 2018 | 5.983 | 6.095 | 5.620 | 5.741 | 49,898 | -0.30(-4.99%) |
Jun 13, 2018 | 5.537 | 6.043 | 5.537 | 6.043 | 5,351 | +0.41(+7.37%) |
Jun 12, 2018 | 5.507 | 5.643 | 5.507 | 5.628 | 7,033 | -0.02(-0.27%) |
Jun 11, 2018 | 5.387 | 5.643 | 5.375 | 5.643 | 22,753 | +0.27(+4.96%) |
Jun 08, 2018 | 5.462 | 5.466 | 5.305 | 5.377 | 3,751 | -0.09(-1.56%) |
Jun 07, 2018 | 5.092 | 5.462 | 5.092 | 5.462 | 47,021 | +0.36(+7.10%) |
Jun 06, 2018 | 5.243 | 5.243 | 5.100 | 5.100 | 16,188 | -0.14(-2.60%) |
Jun 05, 2018 | 5.243 | 5.243 | 5.164 | 5.236 | 4,113 | -0.01(-0.14%) |
Jun 04, 2018 | 5.243 | 5.243 | 5.164 | 5.243 | 10,051 | +0.03(+0.58%) |
Jun 01, 2018 | 5.507 | 5.658 | 5.168 | 5.213 | 20,875 | +0.01(+0.15%) |
May 31, 2018 | 5.243 | 5.275 | 5.206 | 5.206 | 3,220 | -0.05(-1.00%) |
May 30, 2018 | 5.243 | 5.371 | 5.243 | 5.258 | 11,993 | +0.02(+0.29%) |
May 29, 2018 | 5.507 | 5.507 | 5.243 | 5.243 | 17,289 | +0.01(+0.21%) |
May 25, 2018 | 5.232 | 5.232 | 5.232 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.270 | 5.393 | 5.249 | 5.249 | 960 | -0.01(-0.10%) |
May 23, 2018 | 5.296 | 5.296 | 5.176 | 5.254 | 8,841 | -0.12(-2.16%) |
May 22, 2018 | 5.245 | 5.439 | 5.245 | 5.370 | 11,753 | +0.15(+2.87%) |
May 21, 2018 | 5.165 | 5.230 | 5.165 | 5.220 | 3,148 | -0.13(-2.41%) |
May 18, 2018 | 5.160 | 5.349 | 5.024 | 5.349 | 3,784 | +0.08(+1.43%) |
May 17, 2018 | 5.258 | 5.281 | 5.171 | 5.273 | 6,386 | +0.27(+5.43%) |
May 16, 2018 | 5.228 | 5.470 | 4.994 | 5.002 | 34,464 | -0.16(-3.07%) |
May 15, 2018 | 4.894 | 5.273 | 4.880 | 5.160 | 28,385 | +0.27(+5.56%) |
May 14, 2018 | 4.761 | 5.060 | 4.761 | 4.889 | 31,483 | +0.07(+1.41%) |
May 11, 2018 | 4.640 | 4.886 | 4.640 | 4.821 | 7,527 | +0.20(+4.41%) |
May 10, 2018 | 4.979 | 5.030 | 4.602 | 4.617 | 35,992 | -0.51(-9.87%) |
May 09, 2018 | 4.617 | 5.144 | 4.594 | 5.123 | 22,736 | +0.60(+13.17%) |
May 08, 2018 | 4.209 | 4.904 | 4.187 | 4.527 | 55,065 | +0.23(+5.45%) |
May 07, 2018 | 4.225 | 4.293 | 4.187 | 4.293 | 20,109 | +0.11(+2.52%) |
May 04, 2018 | 4.380 | 4.413 | 4.187 | 4.187 | 7,894 | -0.13(-2.97%) |
May 03, 2018 | 4.278 | 4.413 | 4.217 | 4.315 | 6,889 | +0.08(+2.00%) |
May 02, 2018 | 4.315 | 4.315 | 4.226 | 4.231 | 7,801 | -0.08(-1.96%) |