Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.069 | 4.163 | 3.914 | 4.007 | 808,989 | -0.03(-0.77%) |
Jul 30, 2018 | 3.945 | 4.131 | 3.945 | 4.038 | 415,039 | +0.09(+2.36%) |
Jul 27, 2018 | 3.945 | 4.007 | 3.821 | 3.945 | 317,249 | -0.03(-0.78%) |
Jul 26, 2018 | 3.945 | 4.069 | 3.930 | 3.976 | 317,346 | +0.03(+0.79%) |
Jul 25, 2018 | 3.945 | 4.007 | 3.821 | 3.945 | 349,267 | +0.00(+0.00%) |
Jul 24, 2018 | 4.131 | 3.945 | 3.945 | 336,942 | -0.16(-3.79%) | |
Jul 23, 2018 | 4.069 | 4.163 | 4.038 | 4.100 | 357,052 | +0.06(+1.54%) |
Jul 20, 2018 | 4.287 | 4.287 | 4.038 | 4.038 | 662,753 | -0.22(-5.11%) |
Jul 19, 2018 | 4.069 | 4.318 | 4.069 | 4.256 | 600,242 | +0.16(+3.79%) |
Jul 18, 2018 | 4.163 | 4.194 | 4.100 | 4.100 | 217,517 | -0.06(-1.49%) |
Jul 17, 2018 | 4.131 | 4.228 | 4.131 | 4.163 | 251,011 | +0.03(+0.75%) |
Jul 16, 2018 | 4.194 | 4.225 | 4.100 | 4.131 | 245,880 | -0.06(-1.48%) |
Jul 13, 2018 | 4.194 | 4.287 | 4.163 | 4.194 | 336,199 | +0.00(+0.00%) |
Jul 12, 2018 | 4.225 | 4.228 | 4.038 | 4.194 | 602,455 | +0.00(+0.00%) |
Jul 11, 2018 | 4.318 | 4.349 | 4.163 | 4.194 | 484,198 | -0.19(-4.26%) |
Jul 10, 2018 | 4.473 | 4.535 | 4.225 | 4.380 | 699,160 | -0.09(-2.08%) |
Jul 09, 2018 | 4.535 | 4.566 | 4.535 | 4.473 | 349,661 | -0.09(-2.04%) |
Jul 06, 2018 | 4.535 | 4.629 | 4.535 | 4.566 | 170,559 | +0.00(+0.00%) |
Jul 05, 2018 | 4.566 | 4.629 | 4.504 | 4.566 | 354,841 | +0.06(+1.38%) |
Jul 03, 2018 | 4.504 | 4.504 | 4.504 | 0 | -0.16(-3.33%) | |
Jul 02, 2018 | 4.691 | 4.691 | 4.566 | 4.660 | 471,763 | -0.06(-1.32%) |
Jun 29, 2018 | 4.815 | 4.846 | 4.538 | 4.722 | 728,859 | -0.03(-0.65%) |
Jun 28, 2018 | 4.908 | 4.939 | 4.691 | 4.753 | 542,617 | -0.16(-3.16%) |
Jun 27, 2018 | 5.032 | 5.126 | 4.908 | 4.908 | 538,894 | -0.09(-1.86%) |
Jun 26, 2018 | 5.094 | 5.110 | 5.001 | 5.001 | 540,812 | -0.09(-1.83%) |
Jun 25, 2018 | 5.157 | 5.188 | 5.001 | 5.094 | 569,513 | -0.06(-1.20%) |
Jun 22, 2018 | 5.250 | 5.296 | 4.970 | 5.157 | 1,177,434 | -0.09(-1.78%) |
Jun 21, 2018 | 5.126 | 5.343 | 5.126 | 5.250 | 477,936 | +0.16(+3.05%) |
Jun 20, 2018 | 5.188 | 5.188 | 5.032 | 5.094 | 432,051 | -0.09(-1.80%) |
Jun 19, 2018 | 5.250 | 5.265 | 5.063 | 5.188 | 685,004 | -0.06(-1.18%) |
Jun 18, 2018 | 5.405 | 5.545 | 5.219 | 5.250 | 991,281 | -0.22(-3.98%) |
Jun 15, 2018 | 5.623 | 5.405 | 5.467 | 1,269,029 | -0.16(-2.76%) | |
Jun 14, 2018 | 5.840 | 5.902 | 5.405 | 5.623 | 1,774,032 | -0.22(-3.72%) |
Jun 13, 2018 | 5.778 | 5.964 | 5.716 | 5.840 | 1,586,258 | +0.12(+2.17%) |
Jun 12, 2018 | 5.467 | 6.057 | 5.436 | 5.716 | 2,083,966 | +0.28(+5.14%) |
Jun 11, 2018 | 5.343 | 5.529 | 5.343 | 5.436 | 691,359 | +0.09(+1.74%) |
Jun 08, 2018 | 5.188 | 5.343 | 5.188 | 5.343 | 353,772 | +0.16(+2.99%) |
Jun 07, 2018 | 5.126 | 5.250 | 5.094 | 5.188 | 204,864 | +0.09(+1.83%) |
Jun 06, 2018 | 5.281 | 5.312 | 5.094 | 5.094 | 434,725 | -0.19(-3.53%) |
Jun 05, 2018 | 5.157 | 5.374 | 5.094 | 5.281 | 563,908 | +0.16(+3.03%) |
Jun 04, 2018 | 5.063 | 5.188 | 4.986 | 5.126 | 645,672 | +0.12(+2.48%) |
Jun 01, 2018 | 5.157 | 5.157 | 5.001 | 5.001 | 365,532 | -0.09(-1.83%) |
May 31, 2018 | 5.126 | 5.188 | 5.001 | 5.094 | 514,404 | -0.06(-1.20%) |
May 30, 2018 | 4.851 | 5.187 | 4.851 | 5.157 | 923,406 | +0.35(+7.30%) |
May 29, 2018 | 5.096 | 5.218 | 4.790 | 4.806 | 1,067,899 | -0.32(-6.25%) |
May 25, 2018 | 5.126 | 5.126 | 5.126 | 0 | +0.03(+0.60%) | |
May 24, 2018 | 4.882 | 5.126 | 4.879 | 5.096 | 757,983 | +0.18(+3.73%) |
May 23, 2018 | 4.729 | 4.943 | 4.684 | 4.913 | 1,840,138 | +0.15(+3.21%) |
May 22, 2018 | 4.851 | 4.851 | 4.729 | 4.760 | 324,603 | -0.06(-1.27%) |
May 21, 2018 | 4.821 | 4.851 | 4.729 | 4.821 | 527,096 | +0.00(+0.00%) |
May 18, 2018 | 4.913 | 4.913 | 4.760 | 4.821 | 450,687 | -0.09(-1.86%) |
May 17, 2018 | 4.851 | 4.913 | 4.775 | 4.913 | 392,177 | +0.06(+1.26%) |
May 16, 2018 | 4.760 | 4.882 | 4.729 | 4.851 | 526,666 | +0.12(+2.58%) |
May 15, 2018 | 4.790 | 4.851 | 4.699 | 4.729 | 469,449 | -0.06(-1.27%) |
May 14, 2018 | 4.821 | 5.001 | 4.732 | 4.790 | 918,513 | +0.00(+0.00%) |
May 11, 2018 | 4.729 | 4.867 | 4.729 | 4.790 | 715,099 | +0.09(+1.95%) |
May 10, 2018 | 4.668 | 4.729 | 4.516 | 4.699 | 474,465 | +0.06(+1.32%) |
May 09, 2018 | 4.668 | 4.726 | 4.455 | 4.638 | 893,297 | -0.03(-0.65%) |
May 08, 2018 | 4.851 | 4.882 | 4.516 | 4.668 | 1,325,591 | -0.21(-4.37%) |
May 07, 2018 | 5.187 | 5.309 | 4.821 | 4.882 | 1,806,886 | -0.27(-5.33%) |
May 04, 2018 | 4.913 | 5.157 | 4.913 | 5.157 | 416,831 | +0.27(+5.63%) |
May 03, 2018 | 5.431 | 5.462 | 4.851 | 4.882 | 1,113,859 | -0.61(-11.11%) |
May 02, 2018 | 5.431 | 5.492 | 5.218 | 5.492 | 1,585,997 | +0.21(+4.05%) |