Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.240 | 4.350 | 4.210 | 4.310 | 485,970 | +0.07(+1.65%) |
Jul 30, 2018 | 4.170 | 4.300 | 4.150 | 4.240 | 626,802 | +0.10(+2.42%) |
Jul 27, 2018 | 4.260 | 4.290 | 4.110 | 4.140 | 540,500 | -0.14(-3.27%) |
Jul 26, 2018 | 4.280 | 4.330 | 4.260 | 4.280 | 375,700 | +0.02(+0.47%) |
Jul 25, 2018 | 4.270 | 4.290 | 4.230 | 4.260 | 436,676 | -0.02(-0.47%) |
Jul 24, 2018 | 4.340 | 4.390 | 4.265 | 4.280 | 311,044 | -0.01(-0.23%) |
Jul 23, 2018 | 4.410 | 4.440 | 4.280 | 4.290 | 491,745 | -0.10(-2.28%) |
Jul 20, 2018 | 4.470 | 4.490 | 4.300 | 4.390 | 518,778 | -0.10(-2.23%) |
Jul 19, 2018 | 4.520 | 4.620 | 4.485 | 4.490 | 406,462 | -0.08(-1.75%) |
Jul 18, 2018 | 4.560 | 4.605 | 4.470 | 4.570 | 332,144 | -0.03(-0.65%) |
Jul 17, 2018 | 4.690 | 4.690 | 4.600 | 4.600 | 265,324 | -0.08(-1.71%) |
Jul 16, 2018 | 4.790 | 4.830 | 4.600 | 4.680 | 727,899 | -0.14(-2.90%) |
Jul 13, 2018 | 4.780 | 4.850 | 4.750 | 4.820 | 408,055 | +0.03(+0.63%) |
Jul 12, 2018 | 4.730 | 4.838 | 4.610 | 4.790 | 675,517 | +0.06(+1.27%) |
Jul 11, 2018 | 4.720 | 4.870 | 4.705 | 4.730 | 525,952 | -0.07(-1.46%) |
Jul 10, 2018 | 4.770 | 4.850 | 4.720 | 4.800 | 552,018 | +0.06(+1.27%) |
Jul 09, 2018 | 4.720 | 4.796 | 4.720 | 4.740 | 899,884 | +0.04(+0.85%) |
Jul 06, 2018 | 4.760 | 4.830 | 4.680 | 4.700 | 1,067,390 | +0.17(+3.75%) |
Jul 05, 2018 | 4.460 | 4.530 | 4.380 | 4.530 | 416,875 | +0.08(+1.80%) |
Jul 03, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.02(-0.45%) | |
Jul 02, 2018 | 4.430 | 4.485 | 4.310 | 4.470 | 897,769 | +0.02(+0.45%) |
Jun 29, 2018 | 4.580 | 4.610 | 4.450 | 4.450 | 496,759 | -0.11(-2.41%) |
Jun 28, 2018 | 4.530 | 4.610 | 4.480 | 4.560 | 594,155 | +0.02(+0.44%) |
Jun 27, 2018 | 4.360 | 4.580 | 4.350 | 4.540 | 903,811 | +0.22(+5.09%) |
Jun 26, 2018 | 4.240 | 4.350 | 4.130 | 4.320 | 565,001 | +0.13(+3.10%) |
Jun 25, 2018 | 4.470 | 4.470 | 4.180 | 4.190 | 402,796 | -0.28(-6.26%) |
Jun 22, 2018 | 4.430 | 4.520 | 4.350 | 4.470 | 3,709,097 | +0.20(+4.68%) |
Jun 21, 2018 | 4.430 | 4.465 | 4.225 | 4.270 | 655,331 | -0.20(-4.47%) |
Jun 20, 2018 | 4.530 | 4.540 | 4.420 | 4.470 | 434,903 | -0.02(-0.45%) |
Jun 19, 2018 | 4.360 | 4.530 | 4.355 | 4.490 | 644,293 | +0.07(+1.58%) |
Jun 18, 2018 | 4.300 | 4.430 | 4.270 | 4.420 | 565,860 | +0.12(+2.79%) |
Jun 15, 2018 | 4.330 | 4.185 | 4.300 | 2,034,304 | -0.03(-0.69%) | |
Jun 14, 2018 | 4.400 | 4.420 | 4.295 | 4.330 | 529,746 | -0.06(-1.37%) |
Jun 13, 2018 | 4.390 | 4.470 | 4.330 | 4.390 | 782,402 | +0.00(+0.00%) |
Jun 12, 2018 | 4.390 | 4.500 | 4.350 | 4.390 | 602,272 | +0.00(+0.00%) |
Jun 11, 2018 | 4.280 | 4.420 | 4.231 | 4.390 | 694,643 | +0.10(+2.33%) |
Jun 08, 2018 | 4.330 | 4.340 | 4.210 | 4.290 | 622,718 | -0.05(-1.15%) |
Jun 07, 2018 | 4.330 | 4.400 | 4.280 | 4.340 | 954,512 | +0.06(+1.40%) |
Jun 06, 2018 | 4.200 | 4.280 | 814,576 | +0.06(+1.42%) | ||
Jun 05, 2018 | 4.110 | 4.270 | 4.110 | 4.220 | 625,826 | +0.11(+2.68%) |
Jun 04, 2018 | 4.210 | 4.250 | 4.020 | 4.110 | 866,381 | -0.09(-2.14%) |
Jun 01, 2018 | 4.240 | 4.260 | 4.140 | 4.200 | 609,793 | -0.02(-0.47%) |
May 31, 2018 | 4.350 | 4.390 | 4.200 | 4.220 | 836,933 | -0.14(-3.21%) |
May 30, 2018 | 4.350 | 4.450 | 4.330 | 4.360 | 601,036 | +0.06(+1.40%) |
May 29, 2018 | 4.210 | 4.330 | 4.189 | 4.300 | 685,544 | +0.04(+0.94%) |
May 25, 2018 | 4.260 | 4.260 | 4.260 | 0 | -0.14(-3.18%) | |
May 24, 2018 | 4.390 | 4.490 | 4.350 | 4.400 | 444,632 | -0.08(-1.79%) |
May 23, 2018 | 4.490 | 4.510 | 4.340 | 4.480 | 680,409 | -0.04(-0.88%) |
May 22, 2018 | 4.580 | 4.640 | 4.490 | 4.520 | 554,006 | -0.07(-1.53%) |
May 21, 2018 | 4.700 | 4.725 | 4.580 | 4.590 | 619,859 | -0.09(-1.92%) |
May 18, 2018 | 4.830 | 4.840 | 4.660 | 4.680 | 511,474 | -0.12(-2.50%) |
May 17, 2018 | 4.700 | 4.850 | 4.680 | 4.800 | 945,276 | +0.14(+3.00%) |
May 16, 2018 | 4.650 | 4.710 | 4.635 | 4.660 | 769,971 | +0.08(+1.75%) |
May 15, 2018 | 4.570 | 4.680 | 4.560 | 4.580 | 869,481 | -0.02(-0.43%) |
May 14, 2018 | 4.640 | 4.700 | 4.570 | 4.600 | 559,019 | -0.02(-0.43%) |
May 11, 2018 | 4.690 | 4.755 | 4.590 | 4.620 | 724,872 | -0.03(-0.65%) |
May 10, 2018 | 4.580 | 4.705 | 4.560 | 4.650 | 1,114,070 | +0.10(+2.20%) |
May 09, 2018 | 4.400 | 4.580 | 4.380 | 4.550 | 1,709,388 | +0.26(+6.06%) |
May 08, 2018 | 4.160 | 4.370 | 3.860 | 4.290 | 1,348,670 | +0.09(+2.14%) |
May 07, 2018 | 4.210 | 4.370 | 4.170 | 4.200 | 1,392,193 | +0.01(+0.24%) |
May 04, 2018 | 4.130 | 4.250 | 4.130 | 4.190 | 629,830 | +0.06(+1.45%) |
May 03, 2018 | 4.170 | 4.180 | 4.010 | 4.130 | 852,397 | -0.05(-1.20%) |
May 02, 2018 | 3.970 | 4.240 | 3.940 | 4.180 | 700,230 | +0.22(+5.56%) |