Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.206 | 4.312 | 4.197 | 4.283 | 635,783 | +0.09(+2.07%) |
Jul 30, 2018 | 4.274 | 4.283 | 4.196 | 4.196 | 774,290 | -0.05(-1.14%) |
Jul 27, 2018 | 4.312 | 4.331 | 4.235 | 4.245 | 776,416 | -0.04(-0.90%) |
Jul 26, 2018 | 4.293 | 4.341 | 4.254 | 4.283 | 1,143,269 | -0.03(-0.67%) |
Jul 25, 2018 | 4.225 | 4.312 | 4.225 | 4.312 | 588,269 | +0.12(+2.76%) |
Jul 24, 2018 | 4.225 | 4.267 | 4.196 | 4.196 | 1,009,784 | -0.04(-0.91%) |
Jul 23, 2018 | 4.254 | 4.298 | 4.216 | 4.235 | 669,953 | -0.09(-2.01%) |
Jul 20, 2018 | 4.312 | 4.346 | 4.245 | 4.322 | 1,266,498 | +0.01(+0.22%) |
Jul 19, 2018 | 4.177 | 4.341 | 4.177 | 4.312 | 1,144,638 | +0.04(+0.90%) |
Jul 18, 2018 | 4.264 | 4.312 | 4.245 | 4.274 | 703,361 | -0.01(-0.23%) |
Jul 17, 2018 | 4.254 | 4.351 | 4.254 | 4.283 | 831,707 | +0.00(+0.00%) |
Jul 16, 2018 | 4.225 | 4.341 | 4.225 | 4.283 | 619,941 | +0.05(+1.14%) |
Jul 13, 2018 | 4.216 | 4.274 | 4.216 | 4.235 | 578,315 | +0.00(+0.00%) |
Jul 12, 2018 | 4.283 | 4.322 | 4.235 | 4.235 | 637,601 | -0.03(-0.68%) |
Jul 11, 2018 | 4.341 | 4.388 | 4.264 | 4.264 | 879,560 | -0.11(-2.43%) |
Jul 10, 2018 | 4.409 | 4.409 | 4.341 | 4.370 | 498,502 | -0.05(-1.09%) |
Jul 09, 2018 | 4.524 | 4.534 | 4.418 | 4.418 | 667,611 | -0.09(-1.93%) |
Jul 06, 2018 | 4.399 | 4.505 | 4.399 | 4.505 | 1,063,273 | +0.10(+2.19%) |
Jul 05, 2018 | 4.409 | 4.447 | 4.389 | 4.409 | 921,562 | +0.00(+0.00%) |
Jul 03, 2018 | 4.409 | 4.409 | 4.409 | 0 | +0.11(+2.47%) | |
Jul 02, 2018 | 4.293 | 4.375 | 4.283 | 4.303 | 812,805 | -0.04(-0.89%) |
Jun 29, 2018 | 4.351 | 4.283 | 4.341 | 674,072 | +0.05(+1.12%) | |
Jun 28, 2018 | 4.331 | 4.331 | 4.254 | 4.293 | 871,122 | +0.01(+0.23%) |
Jun 27, 2018 | 4.264 | 4.341 | 4.264 | 4.283 | 862,974 | +0.03(+0.68%) |
Jun 26, 2018 | 4.139 | 4.322 | 4.090 | 4.254 | 690,076 | +0.07(+1.61%) |
Jun 25, 2018 | 4.274 | 4.322 | 4.177 | 4.187 | 1,257,366 | -0.08(-1.81%) |
Jun 22, 2018 | 4.312 | 4.341 | 4.254 | 4.264 | 1,004,565 | -0.06(-1.34%) |
Jun 21, 2018 | 4.322 | 4.399 | 4.312 | 4.322 | 707,345 | -0.02(-0.44%) |
Jun 20, 2018 | 4.351 | 4.409 | 4.312 | 4.341 | 585,342 | +0.00(+0.00%) |
Jun 19, 2018 | 4.351 | 4.414 | 4.327 | 4.341 | 665,173 | -0.03(-0.66%) |
Jun 18, 2018 | 4.360 | 4.399 | 4.351 | 4.370 | 610,927 | -0.03(-0.66%) |
Jun 15, 2018 | 4.404 | 4.389 | 4.399 | 2,645,577 | +0.01(+0.22%) | |
Jun 14, 2018 | 4.409 | 4.409 | 4.356 | 4.389 | 751,970 | +0.03(+0.66%) |
Jun 13, 2018 | 4.293 | 4.380 | 4.274 | 4.360 | 952,898 | +0.08(+1.80%) |
Jun 12, 2018 | 4.254 | 4.298 | 4.245 | 4.283 | 777,727 | +0.01(+0.23%) |
Jun 11, 2018 | 4.322 | 4.370 | 4.269 | 4.274 | 822,907 | -0.01(-0.23%) |
Jun 08, 2018 | 4.293 | 4.322 | 4.245 | 4.283 | 902,441 | -0.02(-0.45%) |
Jun 07, 2018 | 4.312 | 4.322 | 4.283 | 4.303 | 897,088 | -0.05(-1.11%) |
Jun 06, 2018 | 4.303 | 4.351 | 736,415 | +0.00(+0.00%) | ||
Jun 05, 2018 | 4.312 | 4.370 | 4.283 | 4.351 | 760,490 | +0.04(+0.89%) |
Jun 04, 2018 | 4.341 | 4.341 | 4.293 | 4.312 | 699,566 | -0.06(-1.32%) |
Jun 01, 2018 | 4.351 | 4.375 | 4.331 | 4.370 | 1,134,823 | +0.00(+0.00%) |
May 31, 2018 | 4.341 | 4.423 | 4.341 | 4.370 | 918,221 | -0.04(-0.88%) |
May 30, 2018 | 4.457 | 4.467 | 4.399 | 4.409 | 1,193,757 | -0.05(-1.08%) |
May 29, 2018 | 4.428 | 4.515 | 4.389 | 4.457 | 923,420 | -0.01(-0.22%) |
May 25, 2018 | 4.467 | 4.467 | 4.467 | 0 | -0.04(-0.86%) | |
May 24, 2018 | 4.418 | 4.553 | 4.399 | 4.505 | 1,089,510 | +0.08(+1.74%) |
May 23, 2018 | 4.351 | 4.447 | 4.351 | 4.428 | 818,236 | +0.02(+0.44%) |
May 22, 2018 | 4.341 | 4.467 | 4.331 | 4.409 | 828,422 | +0.09(+2.01%) |
May 21, 2018 | 4.331 | 4.380 | 4.312 | 4.322 | 696,536 | -0.06(-1.32%) |
May 18, 2018 | 4.274 | 4.409 | 4.245 | 4.380 | 1,954,536 | +0.11(+2.48%) |
May 17, 2018 | 4.322 | 4.322 | 4.245 | 4.274 | 1,072,639 | -0.03(-0.67%) |
May 16, 2018 | 4.341 | 4.438 | 4.303 | 4.303 | 1,250,246 | -0.05(-1.11%) |
May 15, 2018 | 4.457 | 4.486 | 4.351 | 4.351 | 1,241,185 | -0.19(-4.25%) |
May 14, 2018 | 4.669 | 4.669 | 4.534 | 4.544 | 760,376 | -0.10(-2.08%) |
May 11, 2018 | 4.640 | 4.669 | 4.582 | 4.640 | 800,627 | +0.02(+0.42%) |
May 10, 2018 | 4.573 | 4.630 | 4.539 | 4.621 | 1,005,304 | +0.05(+1.05%) |
May 09, 2018 | 4.621 | 4.621 | 4.524 | 4.573 | 886,002 | -0.04(-0.84%) |
May 08, 2018 | 4.563 | 4.621 | 4.529 | 4.611 | 1,225,498 | +0.05(+1.06%) |
May 07, 2018 | 4.573 | 4.592 | 4.524 | 4.563 | 588,284 | -0.01(-0.21%) |
May 04, 2018 | 4.592 | 4.592 | 4.534 | 4.573 | 695,180 | -0.01(-0.21%) |
May 03, 2018 | 4.650 | 4.650 | 4.495 | 4.582 | 1,412,694 | -0.01(-0.21%) |
May 02, 2018 | 4.515 | 4.640 | 4.505 | 4.592 | 1,246,362 | +0.09(+1.93%) |