Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.130 | 4.300 | 4.120 | 4.240 | 673,377 | +0.10(+2.42%) |
Jul 30, 2018 | 3.870 | 4.150 | 3.800 | 4.140 | 972,812 | +0.28(+7.25%) |
Jul 27, 2018 | 4.090 | 4.110 | 3.820 | 3.860 | 961,500 | -0.25(-6.08%) |
Jul 26, 2018 | 4.140 | 4.210 | 4.100 | 4.110 | 526,206 | -0.04(-0.96%) |
Jul 25, 2018 | 4.210 | 4.280 | 4.090 | 4.150 | 1,008,007 | -0.07(-1.66%) |
Jul 24, 2018 | 4.350 | 4.380 | 4.220 | 4.220 | 553,020 | -0.09(-2.09%) |
Jul 23, 2018 | 4.310 | 4.460 | 4.230 | 4.310 | 483,623 | -0.02(-0.46%) |
Jul 20, 2018 | 4.470 | 4.480 | 4.320 | 4.330 | 385,212 | -0.16(-3.56%) |
Jul 19, 2018 | 4.440 | 4.530 | 4.340 | 4.490 | 426,461 | +0.02(+0.45%) |
Jul 18, 2018 | 4.480 | 4.520 | 4.400 | 4.470 | 378,019 | -0.01(-0.22%) |
Jul 17, 2018 | 4.550 | 4.640 | 4.400 | 4.480 | 1,051,094 | -0.05(-1.10%) |
Jul 16, 2018 | 4.350 | 4.540 | 4.250 | 4.530 | 800,785 | +0.14(+3.19%) |
Jul 13, 2018 | 4.330 | 4.490 | 4.280 | 4.390 | 767,885 | +0.03(+0.69%) |
Jul 12, 2018 | 4.200 | 4.370 | 4.160 | 4.360 | 862,719 | +0.17(+4.06%) |
Jul 11, 2018 | 4.010 | 4.290 | 3.940 | 4.190 | 1,020,114 | +0.15(+3.71%) |
Jul 10, 2018 | 4.000 | 4.115 | 3.990 | 4.040 | 962,430 | +0.03(+0.75%) |
Jul 09, 2018 | 4.030 | 4.060 | 3.960 | 4.010 | 1,144,714 | -0.02(-0.50%) |
Jul 06, 2018 | 3.950 | 4.070 | 3.870 | 4.030 | 1,147,645 | +0.06(+1.51%) |
Jul 05, 2018 | 4.110 | 3.868 | 3.970 | 1,989,279 | +0.10(+2.58%) | |
Jul 03, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.16(+4.31%) | |
Jul 02, 2018 | 3.780 | 3.810 | 3.570 | 3.710 | 2,313,185 | -0.05(-1.33%) |
Jun 29, 2018 | 3.650 | 3.890 | 3.530 | 3.760 | 3,153,073 | +0.13(+3.58%) |
Jun 28, 2018 | 4.550 | 4.550 | 3.300 | 3.630 | 9,883,347 | -0.85(-18.97%) |
Jun 27, 2018 | 4.910 | 4.920 | 4.450 | 4.480 | 1,592,766 | -0.44(-8.94%) |
Jun 26, 2018 | 4.800 | 4.980 | 4.610 | 4.920 | 1,072,227 | +0.12(+2.50%) |
Jun 25, 2018 | 4.900 | 4.910 | 4.770 | 4.800 | 801,589 | -0.10(-2.04%) |
Jun 22, 2018 | 5.000 | 5.046 | 4.860 | 4.900 | 1,640,698 | -0.08(-1.61%) |
Jun 21, 2018 | 5.050 | 5.085 | 4.930 | 4.980 | 1,177,554 | -0.05(-0.99%) |
Jun 20, 2018 | 5.200 | 5.295 | 5.010 | 5.030 | 1,549,213 | -0.16(-3.08%) |
Jun 19, 2018 | 5.030 | 5.240 | 5.030 | 5.190 | 1,068,984 | +0.15(+2.98%) |
Jun 18, 2018 | 4.980 | 5.070 | 4.980 | 5.040 | 803,953 | +0.03(+0.60%) |
Jun 15, 2018 | 5.050 | 5.005 | 5.010 | 2,652,869 | -0.04(-0.79%) | |
Jun 14, 2018 | 5.100 | 5.135 | 4.985 | 5.050 | 953,782 | -0.03(-0.59%) |
Jun 13, 2018 | 5.090 | 5.150 | 4.990 | 5.080 | 1,531,583 | +0.02(+0.40%) |
Jun 12, 2018 | 5.170 | 5.210 | 5.050 | 5.060 | 700,548 | -0.11(-2.13%) |
Jun 11, 2018 | 5.120 | 5.235 | 4.975 | 5.170 | 1,005,611 | +0.05(+0.98%) |
Jun 08, 2018 | 5.100 | 5.200 | 5.080 | 5.120 | 480,090 | +0.01(+0.20%) |
Jun 07, 2018 | 5.190 | 5.270 | 5.110 | 5.110 | 583,942 | -0.10(-1.92%) |
Jun 06, 2018 | 5.270 | 5.310 | 5.165 | 5.210 | 697,066 | -0.04(-0.76%) |
Jun 05, 2018 | 5.010 | 5.290 | 5.005 | 5.250 | 998,429 | +0.20(+3.96%) |
Jun 04, 2018 | 5.310 | 5.310 | 5.010 | 5.050 | 815,320 | -0.23(-4.36%) |
Jun 01, 2018 | 5.290 | 5.350 | 5.223 | 5.280 | 683,527 | +0.01(+0.19%) |
May 31, 2018 | 5.280 | 5.350 | 5.210 | 5.270 | 724,565 | +0.01(+0.19%) |
May 30, 2018 | 5.310 | 5.420 | 5.190 | 5.260 | 798,581 | -0.05(-0.94%) |
May 29, 2018 | 5.220 | 5.345 | 5.220 | 5.310 | 1,143,077 | +0.06(+1.14%) |
May 25, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
May 24, 2018 | 5.120 | 5.240 | 4.990 | 5.000 | 602,116 | -0.11(-2.15%) |
May 23, 2018 | 5.160 | 5.250 | 5.080 | 5.110 | 522,978 | -0.07(-1.35%) |
May 22, 2018 | 5.190 | 5.335 | 5.160 | 5.180 | 823,999 | +0.03(+0.58%) |
May 21, 2018 | 5.250 | 5.300 | 5.034 | 5.150 | 1,150,931 | -0.05(-0.96%) |
May 18, 2018 | 5.680 | 5.700 | 5.180 | 5.200 | 1,528,344 | -0.46(-8.13%) |
May 17, 2018 | 5.800 | 5.800 | 5.575 | 5.660 | 948,323 | -0.15(-2.58%) |
May 16, 2018 | 5.810 | 5.980 | 5.760 | 5.810 | 1,871,361 | -0.01(-0.17%) |
May 15, 2018 | 5.650 | 5.880 | 5.600 | 5.820 | 1,505,406 | +0.14(+2.46%) |
May 14, 2018 | 5.590 | 5.720 | 5.420 | 5.680 | 1,205,279 | +0.13(+2.34%) |
May 11, 2018 | 5.300 | 5.690 | 5.190 | 5.550 | 2,171,131 | +0.30(+5.71%) |
May 10, 2018 | 4.980 | 5.590 | 4.650 | 5.250 | 2,141,704 | +0.11(+2.14%) |
May 09, 2018 | 4.880 | 5.235 | 4.820 | 5.140 | 2,229,598 | +0.28(+5.76%) |
May 08, 2018 | 4.650 | 4.890 | 4.640 | 4.860 | 1,245,314 | +0.23(+4.97%) |
May 07, 2018 | 4.640 | 4.710 | 4.590 | 4.630 | 610,306 | +0.03(+0.65%) |
May 04, 2018 | 4.580 | 4.680 | 4.530 | 4.600 | 553,009 | +0.01(+0.22%) |
May 03, 2018 | 4.810 | 4.810 | 4.570 | 4.590 | 464,409 | -0.19(-3.97%) |
May 02, 2018 | 4.510 | 4.900 | 4.410 | 4.780 | 1,176,159 | +0.23(+5.05%) |