Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.041 | 5.050 | 4.958 | 4.958 | 18,873,448 | -0.09(-1.82%) |
Jul 30, 2018 | 5.096 | 5.133 | 5.023 | 5.050 | 29,791,818 | +0.09(+1.85%) |
Jul 27, 2018 | 5.078 | 5.078 | 4.949 | 4.958 | 34,001,552 | -0.14(-2.70%) |
Jul 26, 2018 | 5.179 | 5.197 | 5.078 | 5.096 | 67,728,216 | -0.39(-7.19%) |
Jul 25, 2018 | 5.463 | 5.500 | 5.413 | 5.491 | 22,583,864 | +0.07(+1.36%) |
Jul 24, 2018 | 5.463 | 5.482 | 5.371 | 5.417 | 18,990,612 | -0.04(-0.67%) |
Jul 23, 2018 | 5.472 | 5.482 | 5.436 | 5.454 | 14,010,582 | -0.03(-0.50%) |
Jul 20, 2018 | 5.518 | 5.472 | 5.482 | 13,341,317 | +0.01(+0.17%) | |
Jul 19, 2018 | 5.491 | 5.500 | 5.445 | 5.472 | 17,926,478 | -0.07(-1.32%) |
Jul 18, 2018 | 5.573 | 5.592 | 5.509 | 5.546 | 31,439,032 | +0.21(+3.96%) |
Jul 17, 2018 | 5.326 | 5.362 | 5.316 | 5.335 | 7,887,468 | -0.06(-1.19%) |
Jul 16, 2018 | 5.390 | 5.417 | 5.362 | 5.399 | 10,985,111 | +0.06(+1.20%) |
Jul 13, 2018 | 5.381 | 5.399 | 5.326 | 5.335 | 15,516,375 | -0.08(-1.53%) |
Jul 12, 2018 | 5.353 | 5.436 | 5.353 | 5.417 | 15,593,918 | +0.06(+1.03%) |
Jul 11, 2018 | 5.353 | 5.362 | 13,857,127 | -0.10(-1.85%) | ||
Jul 10, 2018 | 5.445 | 5.482 | 5.427 | 5.463 | 10,573,460 | +0.09(+1.71%) |
Jul 09, 2018 | 5.371 | 5.390 | 5.326 | 5.371 | 15,488,399 | +0.08(+1.56%) |
Jul 06, 2018 | 5.289 | 5.316 | 5.270 | 5.289 | 17,546,502 | +0.03(+0.52%) |
Jul 05, 2018 | 5.225 | 5.270 | 5.202 | 5.261 | 12,294,043 | +0.05(+0.88%) |
Jul 03, 2018 | 5.215 | 5.215 | 5.215 | 0 | +0.03(+0.53%) | |
Jul 02, 2018 | 5.160 | 5.206 | 5.151 | 5.188 | 13,653,582 | -0.09(-1.74%) |
Jun 29, 2018 | 5.289 | 5.335 | 5.280 | 5.280 | 10,848,806 | +0.04(+0.70%) |
Jun 28, 2018 | 5.179 | 5.270 | 5.160 | 5.243 | 17,429,560 | -0.02(-0.35%) |
Jun 27, 2018 | 5.362 | 5.399 | 5.261 | 5.261 | 20,112,264 | -0.09(-1.72%) |
Jun 26, 2018 | 5.353 | 5.371 | 5.321 | 5.353 | 17,567,552 | +0.00(+0.00%) |
Jun 25, 2018 | 5.399 | 5.399 | 5.289 | 5.353 | 19,791,368 | -0.11(-2.02%) |
Jun 22, 2018 | 5.472 | 5.491 | 5.390 | 5.463 | 15,337,660 | +0.04(+0.68%) |
Jun 21, 2018 | 5.454 | 5.454 | 5.394 | 5.427 | 17,745,716 | -0.06(-1.00%) |
Jun 20, 2018 | 5.472 | 5.518 | 5.445 | 5.482 | 21,817,626 | +0.01(+0.17%) |
Jun 19, 2018 | 5.454 | 5.491 | 5.417 | 5.472 | 25,539,878 | -0.09(-1.65%) |
Jun 18, 2018 | 5.491 | 5.583 | 5.472 | 5.564 | 16,715,610 | -0.06(-0.98%) |
Jun 15, 2018 | 5.619 | 5.610 | 5.619 | 12,351,493 | +0.01(+0.16%) | |
Jun 14, 2018 | 5.619 | 5.638 | 5.601 | 5.610 | 11,328,012 | +0.03(+0.49%) |
Jun 13, 2018 | 5.518 | 5.619 | 5.509 | 5.583 | 18,546,076 | +0.14(+2.53%) |
Jun 12, 2018 | 5.417 | 5.482 | 5.408 | 5.445 | 11,180,318 | +0.03(+0.51%) |
Jun 11, 2018 | 5.362 | 5.445 | 5.353 | 5.417 | 8,771,819 | +0.06(+1.03%) |
Jun 08, 2018 | 5.381 | 5.399 | 5.335 | 5.362 | 8,163,420 | +0.00(+0.00%) |
Jun 07, 2018 | 5.381 | 5.408 | 5.335 | 5.362 | 11,568,022 | -0.05(-0.85%) |
Jun 06, 2018 | 5.427 | 5.408 | 13,317,105 | -0.01(-0.17%) | ||
Jun 05, 2018 | 5.445 | 5.463 | 5.404 | 5.417 | 13,798,491 | -0.03(-0.51%) |
Jun 04, 2018 | 5.445 | 5.472 | 5.427 | 5.445 | 12,809,573 | +0.07(+1.37%) |
Jun 01, 2018 | 5.371 | 5.381 | 5.335 | 5.371 | 14,053,376 | +0.06(+1.04%) |
May 31, 2018 | 5.326 | 5.360 | 5.270 | 5.316 | 21,900,194 | +0.04(+0.75%) |
May 30, 2018 | 5.259 | 5.303 | 5.216 | 5.277 | 20,715,184 | +0.02(+0.34%) |
May 29, 2018 | 5.188 | 5.285 | 5.179 | 5.259 | 36,786,552 | -0.17(-3.09%) |
May 25, 2018 | 5.427 | 5.427 | 5.427 | 0 | +0.04(+0.82%) | |
May 24, 2018 | 5.391 | 5.414 | 5.347 | 5.383 | 9,812,873 | +0.00(+0.00%) |
May 23, 2018 | 5.338 | 5.391 | 5.330 | 5.383 | 13,033,471 | -0.10(-1.77%) |
May 22, 2018 | 5.462 | 5.524 | 5.453 | 5.480 | 9,384,254 | -0.04(-0.64%) |
May 21, 2018 | 5.498 | 5.524 | 5.475 | 5.515 | 6,840,760 | +0.04(+0.65%) |
May 18, 2018 | 5.506 | 5.524 | 5.467 | 5.480 | 10,510,872 | +0.01(+0.16%) |
May 17, 2018 | 5.480 | 5.515 | 5.453 | 5.471 | 9,628,283 | -0.04(-0.80%) |
May 16, 2018 | 5.506 | 5.542 | 5.462 | 5.515 | 9,595,587 | -0.02(-0.32%) |
May 15, 2018 | 5.480 | 5.542 | 5.462 | 5.533 | 11,904,432 | -0.04(-0.63%) |
May 14, 2018 | 5.533 | 5.630 | 5.498 | 5.568 | 30,227,786 | -0.07(-1.25%) |
May 11, 2018 | 5.621 | 5.665 | 5.612 | 5.639 | 13,088,090 | +0.03(+0.47%) |
May 10, 2018 | 5.595 | 5.665 | 5.581 | 5.612 | 14,195,759 | +0.00(+0.00%) |
May 09, 2018 | 5.542 | 5.612 | 5.506 | 5.612 | 13,866,992 | +0.07(+1.28%) |
May 08, 2018 | 5.480 | 5.559 | 5.462 | 5.542 | 17,880,550 | +0.07(+1.29%) |
May 07, 2018 | 5.480 | 5.515 | 5.453 | 5.471 | 13,412,365 | +0.08(+1.48%) |
May 04, 2018 | 5.285 | 5.405 | 5.277 | 5.391 | 24,113,322 | +0.19(+3.57%) |
May 03, 2018 | 5.188 | 5.215 | 5.113 | 5.206 | 15,350,019 | +0.10(+1.90%) |
May 02, 2018 | 5.197 | 5.206 | 5.092 | 5.109 | 23,319,272 | -0.13(-2.53%) |