Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.094 | 5.141 | 5.020 | 5.038 | 13,186,037 | -0.12(-2.42%) |
Jul 30, 2018 | 5.213 | 5.225 | 5.119 | 5.163 | 11,124,016 | +0.02(+0.36%) |
Jul 27, 2018 | 5.119 | 5.179 | 5.091 | 5.144 | 16,063,870 | +0.11(+2.23%) |
Jul 26, 2018 | 5.207 | 5.241 | 4.988 | 5.032 | 23,973,318 | -0.21(-4.04%) |
Jul 25, 2018 | 5.232 | 5.294 | 5.200 | 5.244 | 26,943,188 | +0.16(+3.06%) |
Jul 24, 2018 | 5.126 | 5.026 | 5.088 | 15,398,910 | +0.11(+2.26%) | |
Jul 23, 2018 | 4.982 | 4.995 | 4.926 | 4.976 | 19,728,494 | -0.04(-0.75%) |
Jul 20, 2018 | 5.029 | 5.116 | 4.988 | 5.013 | 46,162,752 | +0.27(+5.79%) |
Jul 19, 2018 | 4.583 | 4.764 | 4.546 | 4.739 | 15,607,742 | +0.01(+0.26%) |
Jul 18, 2018 | 4.814 | 4.814 | 4.714 | 4.727 | 12,723,369 | -0.09(-1.81%) |
Jul 17, 2018 | 4.664 | 4.851 | 4.633 | 4.814 | 20,630,286 | +0.15(+3.21%) |
Jul 16, 2018 | 4.670 | 4.714 | 4.614 | 4.664 | 12,422,697 | -0.01(-0.13%) |
Jul 13, 2018 | 4.546 | 4.698 | 4.511 | 4.670 | 20,576,926 | +0.16(+3.45%) |
Jul 12, 2018 | 4.496 | 4.555 | 4.483 | 4.515 | 15,681,636 | +0.09(+2.12%) |
Jul 11, 2018 | 4.496 | 4.533 | 4.396 | 4.421 | 20,539,734 | -0.12(-2.61%) |
Jul 10, 2018 | 4.558 | 4.568 | 4.458 | 4.539 | 21,687,670 | +0.04(+0.83%) |
Jul 09, 2018 | 4.521 | 4.558 | 4.421 | 4.502 | 17,091,098 | +0.01(+0.14%) |
Jul 06, 2018 | 4.384 | 4.533 | 4.343 | 4.496 | 19,746,176 | +0.07(+1.55%) |
Jul 05, 2018 | 4.465 | 4.465 | 4.334 | 4.427 | 18,959,772 | +0.02(+0.42%) |
Jul 03, 2018 | 4.409 | 4.409 | 4.409 | 0 | +0.18(+4.36%) | |
Jul 02, 2018 | 4.175 | 4.234 | 4.165 | 4.225 | 12,450,605 | -0.02(-0.45%) |
Jun 29, 2018 | 4.281 | 4.324 | 4.200 | 4.244 | 16,997,770 | +0.05(+1.18%) |
Jun 28, 2018 | 4.126 | 4.250 | 4.108 | 4.194 | 16,101,751 | +0.14(+3.51%) |
Jun 27, 2018 | 4.200 | 4.216 | 4.036 | 4.052 | 22,551,636 | -0.15(-3.53%) |
Jun 26, 2018 | 4.293 | 4.293 | 4.169 | 4.200 | 18,562,982 | -0.06(-1.31%) |
Jun 25, 2018 | 4.293 | 4.324 | 4.145 | 4.256 | 17,824,222 | -0.01(-0.29%) |
Jun 22, 2018 | 4.281 | 4.312 | 4.194 | 4.268 | 23,032,172 | +0.06(+1.32%) |
Jun 21, 2018 | 4.324 | 4.367 | 4.176 | 4.213 | 19,255,660 | -0.16(-3.68%) |
Jun 20, 2018 | 4.491 | 4.491 | 4.284 | 4.374 | 37,482,732 | +0.09(+2.17%) |
Jun 19, 2018 | 4.163 | 4.386 | 4.139 | 4.281 | 32,830,146 | +0.15(+3.75%) |
Jun 18, 2018 | 4.157 | 4.169 | 4.083 | 4.126 | 18,125,066 | -0.11(-2.49%) |
Jun 15, 2018 | 4.268 | 4.058 | 4.231 | 30,379,490 | +0.09(+2.24%) | |
Jun 14, 2018 | 4.380 | 4.430 | 4.120 | 4.139 | 32,617,128 | -0.22(-5.11%) |
Jun 13, 2018 | 4.479 | 4.488 | 4.281 | 4.361 | 20,498,598 | -0.10(-2.22%) |
Jun 12, 2018 | 4.491 | 4.587 | 4.429 | 4.460 | 17,554,280 | -0.01(-0.28%) |
Jun 11, 2018 | 4.590 | 4.621 | 4.442 | 4.473 | 13,635,075 | -0.08(-1.77%) |
Jun 08, 2018 | 4.528 | 4.658 | 4.312 | 4.553 | 39,328,468 | +0.20(+4.55%) |
Jun 07, 2018 | 4.417 | 4.429 | 4.132 | 4.355 | 53,058,796 | -0.21(-4.61%) |
Jun 06, 2018 | 4.516 | 4.565 | 27,299,278 | -0.12(-2.64%) | ||
Jun 05, 2018 | 4.930 | 4.943 | 4.633 | 4.689 | 31,778,386 | -0.31(-6.19%) |
Jun 04, 2018 | 5.017 | 5.029 | 4.930 | 4.998 | 13,251,757 | +0.10(+1.95%) |
Jun 01, 2018 | 4.909 | 4.983 | 4.785 | 4.903 | 24,672,636 | +0.05(+1.02%) |
May 31, 2018 | 4.853 | 4.896 | 4.810 | 4.853 | 9,786,176 | +0.04(+0.77%) |
May 30, 2018 | 4.890 | 4.915 | 4.767 | 4.816 | 27,754,650 | -0.02(-0.51%) |
May 29, 2018 | 4.940 | 4.983 | 4.813 | 4.841 | 21,997,768 | -0.29(-5.66%) |
May 25, 2018 | 5.131 | 5.131 | 5.131 | 0 | -0.13(-2.47%) | |
May 24, 2018 | 5.236 | 5.267 | 5.150 | 5.261 | 15,592,257 | -0.04(-0.82%) |
May 23, 2018 | 5.323 | 5.360 | 5.240 | 5.304 | 20,438,766 | -0.09(-1.61%) |
May 22, 2018 | 5.280 | 5.453 | 5.252 | 5.391 | 25,252,142 | +0.21(+4.06%) |
May 21, 2018 | 5.286 | 5.286 | 5.138 | 5.181 | 17,134,770 | -0.01(-0.12%) |
May 18, 2018 | 5.076 | 5.199 | 5.032 | 5.187 | 41,105,700 | -0.04(-0.71%) |
May 17, 2018 | 5.397 | 5.397 | 5.214 | 5.224 | 21,184,182 | -0.27(-4.84%) |
May 16, 2018 | 5.453 | 5.508 | 5.410 | 5.490 | 13,174,786 | +0.06(+1.14%) |
May 15, 2018 | 5.311 | 5.481 | 5.286 | 5.428 | 20,963,348 | -0.09(-1.68%) |
May 14, 2018 | 5.651 | 5.731 | 5.428 | 5.521 | 18,313,238 | -0.11(-1.98%) |
May 11, 2018 | 5.774 | 5.802 | 5.595 | 5.632 | 12,462,619 | -0.19(-3.19%) |
May 10, 2018 | 5.725 | 5.855 | 5.706 | 5.818 | 12,883,238 | +0.20(+3.52%) |
May 09, 2018 | 5.570 | 5.638 | 5.549 | 5.620 | 9,891,264 | +0.02(+0.33%) |
May 08, 2018 | 5.632 | 5.651 | 5.515 | 5.601 | 14,049,165 | -0.09(-1.52%) |
May 07, 2018 | 5.700 | 5.756 | 5.660 | 5.688 | 10,971,064 | -0.08(-1.39%) |
May 04, 2018 | 5.694 | 5.836 | 5.675 | 5.768 | 10,330,987 | +0.03(+0.54%) |
May 03, 2018 | 5.842 | 5.873 | 5.682 | 5.737 | 18,543,082 | -0.10(-1.75%) |
May 02, 2018 | 5.981 | 5.987 | 5.821 | 5.839 | 11,224,328 | -0.15(-2.48%) |