Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.094 | 5.141 | 5.019 | 5.038 | 13,186,512 | -0.12(-2.42%) |
Jul 30, 2018 | 5.213 | 5.225 | 5.119 | 5.163 | 11,124,417 | +0.02(+0.36%) |
Jul 27, 2018 | 5.119 | 5.179 | 5.091 | 5.144 | 16,064,449 | +0.11(+2.23%) |
Jul 26, 2018 | 5.206 | 5.241 | 4.988 | 5.032 | 23,974,182 | -0.21(-4.04%) |
Jul 25, 2018 | 5.231 | 5.294 | 5.200 | 5.244 | 26,944,158 | +0.16(+3.06%) |
Jul 24, 2018 | 5.125 | 5.026 | 5.088 | 15,399,465 | +0.11(+2.26%) | |
Jul 23, 2018 | 4.982 | 4.994 | 4.926 | 4.976 | 19,729,206 | -0.04(-0.75%) |
Jul 20, 2018 | 5.029 | 5.116 | 4.988 | 5.013 | 46,164,416 | +0.27(+5.79%) |
Jul 19, 2018 | 4.583 | 4.764 | 4.546 | 4.739 | 15,608,304 | +0.01(+0.26%) |
Jul 18, 2018 | 4.814 | 4.814 | 4.714 | 4.726 | 12,723,827 | -0.09(-1.81%) |
Jul 17, 2018 | 4.664 | 4.850 | 4.633 | 4.814 | 20,631,028 | +0.15(+3.21%) |
Jul 16, 2018 | 4.670 | 4.714 | 4.614 | 4.664 | 12,423,145 | -0.01(-0.13%) |
Jul 13, 2018 | 4.546 | 4.698 | 4.511 | 4.670 | 20,577,666 | +0.16(+3.45%) |
Jul 12, 2018 | 4.496 | 4.555 | 4.483 | 4.514 | 15,682,201 | +0.09(+2.12%) |
Jul 11, 2018 | 4.496 | 4.533 | 4.396 | 4.421 | 20,540,474 | -0.12(-2.61%) |
Jul 10, 2018 | 4.558 | 4.567 | 4.458 | 4.539 | 21,688,452 | +0.04(+0.83%) |
Jul 09, 2018 | 4.521 | 4.558 | 4.421 | 4.502 | 17,091,714 | +0.01(+0.14%) |
Jul 06, 2018 | 4.383 | 4.533 | 4.343 | 4.496 | 19,746,888 | +0.07(+1.55%) |
Jul 05, 2018 | 4.464 | 4.464 | 4.334 | 4.427 | 18,960,456 | +0.02(+0.42%) |
Jul 03, 2018 | 4.408 | 4.408 | 4.408 | 0 | +0.18(+4.36%) | |
Jul 02, 2018 | 4.175 | 4.234 | 4.165 | 4.224 | 12,451,053 | -0.02(-0.45%) |
Jun 29, 2018 | 4.281 | 4.324 | 4.200 | 4.244 | 16,998,386 | +0.05(+1.18%) |
Jun 28, 2018 | 4.126 | 4.250 | 4.107 | 4.194 | 16,102,333 | +0.14(+3.51%) |
Jun 27, 2018 | 4.200 | 4.216 | 4.036 | 4.052 | 22,552,450 | -0.15(-3.53%) |
Jun 26, 2018 | 4.293 | 4.293 | 4.169 | 4.200 | 18,563,652 | -0.06(-1.31%) |
Jun 25, 2018 | 4.293 | 4.324 | 4.145 | 4.256 | 17,824,866 | -0.01(-0.29%) |
Jun 22, 2018 | 4.281 | 4.312 | 4.194 | 4.268 | 23,033,004 | +0.06(+1.32%) |
Jun 21, 2018 | 4.324 | 4.367 | 4.176 | 4.213 | 19,256,356 | -0.16(-3.68%) |
Jun 20, 2018 | 4.491 | 4.491 | 4.284 | 4.373 | 37,484,084 | +0.09(+2.17%) |
Jun 19, 2018 | 4.163 | 4.386 | 4.138 | 4.281 | 32,831,332 | +0.15(+3.75%) |
Jun 18, 2018 | 4.157 | 4.169 | 4.083 | 4.126 | 18,125,722 | -0.11(-2.49%) |
Jun 15, 2018 | 4.268 | 4.058 | 4.231 | 30,380,588 | +0.09(+2.24%) | |
Jun 14, 2018 | 4.380 | 4.430 | 4.120 | 4.138 | 32,618,306 | -0.22(-5.11%) |
Jun 13, 2018 | 4.479 | 4.488 | 4.281 | 4.361 | 20,499,338 | -0.10(-2.22%) |
Jun 12, 2018 | 4.491 | 4.587 | 4.429 | 4.460 | 17,554,914 | -0.01(-0.28%) |
Jun 11, 2018 | 4.590 | 4.621 | 4.442 | 4.472 | 13,635,568 | -0.08(-1.77%) |
Jun 08, 2018 | 4.528 | 4.658 | 4.312 | 4.553 | 39,329,888 | +0.20(+4.55%) |
Jun 07, 2018 | 4.417 | 4.429 | 4.132 | 4.355 | 53,060,712 | -0.21(-4.61%) |
Jun 06, 2018 | 4.516 | 4.565 | 27,300,264 | -0.12(-2.64%) | ||
Jun 05, 2018 | 4.930 | 4.943 | 4.633 | 4.689 | 31,779,534 | -0.31(-6.19%) |
Jun 04, 2018 | 5.017 | 5.029 | 4.930 | 4.998 | 13,252,236 | +0.10(+1.95%) |
Jun 01, 2018 | 4.909 | 4.983 | 4.785 | 4.902 | 24,673,520 | +0.05(+1.02%) |
May 31, 2018 | 4.853 | 4.896 | 4.810 | 4.853 | 9,786,527 | +0.04(+0.77%) |
May 30, 2018 | 4.890 | 4.915 | 4.766 | 4.816 | 27,755,644 | -0.02(-0.51%) |
May 29, 2018 | 4.939 | 4.983 | 4.813 | 4.841 | 21,998,558 | -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 | 15,592,816 | -0.04(-0.82%) |
May 23, 2018 | 5.323 | 5.360 | 5.239 | 5.304 | 20,439,498 | -0.09(-1.61%) |
May 22, 2018 | 5.280 | 5.453 | 5.252 | 5.391 | 25,253,046 | +0.21(+4.06%) |
May 21, 2018 | 5.286 | 5.286 | 5.137 | 5.181 | 17,135,384 | -0.01(-0.12%) |
May 18, 2018 | 5.076 | 5.199 | 5.032 | 5.187 | 41,107,176 | -0.04(-0.71%) |
May 17, 2018 | 5.397 | 5.397 | 5.214 | 5.224 | 21,184,942 | -0.27(-4.84%) |
May 16, 2018 | 5.453 | 5.508 | 5.409 | 5.490 | 13,175,259 | +0.06(+1.14%) |
May 15, 2018 | 5.310 | 5.480 | 5.286 | 5.428 | 20,964,100 | -0.09(-1.68%) |
May 14, 2018 | 5.650 | 5.731 | 5.428 | 5.521 | 18,313,896 | -0.11(-1.98%) |
May 11, 2018 | 5.774 | 5.802 | 5.595 | 5.632 | 12,463,066 | -0.19(-3.19%) |
May 10, 2018 | 5.725 | 5.854 | 5.706 | 5.817 | 12,883,700 | +0.20(+3.52%) |
May 09, 2018 | 5.570 | 5.638 | 5.548 | 5.620 | 9,891,619 | +0.02(+0.33%) |
May 08, 2018 | 5.632 | 5.650 | 5.514 | 5.601 | 14,049,669 | -0.09(-1.52%) |
May 07, 2018 | 5.700 | 5.756 | 5.660 | 5.688 | 10,971,457 | -0.08(-1.39%) |
May 04, 2018 | 5.694 | 5.836 | 5.675 | 5.768 | 10,331,358 | +0.03(+0.54%) |
May 03, 2018 | 5.842 | 5.873 | 5.681 | 5.737 | 18,543,748 | -0.10(-1.75%) |
May 02, 2018 | 5.981 | 5.987 | 5.820 | 5.839 | 11,224,733 | -0.15(-2.48%) |