Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.901 | 4.949 | 4.820 | 4.836 | 43,733,228 | -0.25(-4.99%) |
Jul 30, 2018 | 5.066 | 5.122 | 5.034 | 5.090 | 21,565,354 | +0.08(+1.61%) |
Jul 27, 2018 | 5.034 | 5.070 | 4.969 | 5.009 | 26,429,416 | +0.04(+0.73%) |
Jul 26, 2018 | 5.046 | 5.074 | 4.935 | 4.973 | 39,871,632 | -0.15(-2.84%) |
Jul 25, 2018 | 5.009 | 5.130 | 4.989 | 5.118 | 41,011,580 | +0.22(+4.53%) |
Jul 24, 2018 | 4.896 | 4.927 | 4.860 | 4.896 | 23,111,070 | +0.07(+1.42%) |
Jul 23, 2018 | 4.888 | 4.901 | 4.808 | 4.828 | 27,149,466 | -0.09(-1.89%) |
Jul 20, 2018 | 4.921 | 4.973 | 4.892 | 4.921 | 54,976,796 | +0.22(+4.72%) |
Jul 19, 2018 | 4.542 | 4.711 | 4.513 | 4.699 | 30,404,820 | +0.03(+0.69%) |
Jul 18, 2018 | 4.683 | 4.737 | 4.659 | 4.667 | 23,258,010 | -0.04(-0.77%) |
Jul 17, 2018 | 4.594 | 4.727 | 4.562 | 4.703 | 28,269,096 | +0.10(+2.19%) |
Jul 16, 2018 | 4.606 | 4.650 | 4.564 | 4.602 | 29,010,406 | -0.04(-0.78%) |
Jul 13, 2018 | 4.493 | 4.652 | 4.465 | 4.638 | 30,730,794 | +0.16(+3.51%) |
Jul 12, 2018 | 4.449 | 4.533 | 4.449 | 4.481 | 29,871,386 | +0.08(+1.83%) |
Jul 11, 2018 | 4.425 | 4.455 | 4.386 | 4.400 | 44,480,916 | -0.05(-1.18%) |
Jul 10, 2018 | 4.441 | 4.467 | 4.388 | 4.453 | 39,341,224 | +0.05(+1.19%) |
Jul 09, 2018 | 4.388 | 4.437 | 4.356 | 4.400 | 17,265,212 | +0.01(+0.28%) |
Jul 06, 2018 | 4.275 | 4.404 | 4.255 | 4.388 | 19,959,898 | +0.09(+2.06%) |
Jul 05, 2018 | 4.324 | 4.328 | 4.223 | 4.300 | 33,016,152 | +0.02(+0.47%) |
Jul 03, 2018 | 4.279 | 4.279 | 4.279 | 0 | +0.11(+2.61%) | |
Jul 02, 2018 | 4.122 | 4.168 | 4.110 | 4.170 | 15,576,932 | -0.01(-0.35%) |
Jun 29, 2018 | 4.193 | 4.266 | 4.169 | 4.185 | 24,017,374 | +0.03(+0.78%) |
Jun 28, 2018 | 4.108 | 4.189 | 4.073 | 4.153 | 21,159,970 | +0.15(+3.62%) |
Jun 27, 2018 | 4.169 | 4.183 | 4.000 | 4.008 | 23,268,142 | -0.16(-3.87%) |
Jun 26, 2018 | 4.266 | 4.266 | 4.141 | 4.169 | 23,519,744 | -0.05(-1.24%) |
Jun 25, 2018 | 4.250 | 4.274 | 4.131 | 4.221 | 25,202,462 | +0.02(+0.48%) |
Jun 22, 2018 | 4.237 | 4.245 | 4.161 | 4.201 | 26,326,274 | +0.01(+0.19%) |
Jun 21, 2018 | 4.262 | 4.294 | 4.161 | 4.193 | 35,501,364 | -0.08(-1.79%) |
Jun 20, 2018 | 4.379 | 4.395 | 4.209 | 4.270 | 46,774,268 | +0.03(+0.67%) |
Jun 19, 2018 | 4.084 | 4.318 | 4.080 | 4.241 | 47,186,012 | +0.17(+4.16%) |
Jun 18, 2018 | 4.068 | 4.118 | 4.028 | 4.072 | 35,059,204 | -0.09(-2.23%) |
Jun 15, 2018 | 4.197 | 4.012 | 4.165 | 43,061,576 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.314 | 4.326 | 4.056 | 4.072 | 52,541,344 | -0.21(-4.99%) |
Jun 13, 2018 | 4.362 | 4.379 | 4.217 | 4.286 | 28,967,408 | -0.06(-1.48%) |
Jun 12, 2018 | 4.366 | 4.443 | 4.316 | 4.350 | 23,102,010 | -0.00(-0.09%) |
Jun 11, 2018 | 4.512 | 4.524 | 4.332 | 4.354 | 27,872,240 | -0.10(-2.26%) |
Jun 08, 2018 | 4.423 | 4.516 | 4.229 | 4.455 | 68,386,976 | +0.21(+4.94%) |
Jun 07, 2018 | 4.330 | 4.342 | 4.040 | 4.245 | 77,169,696 | -0.21(-4.79%) |
Jun 06, 2018 | 4.431 | 4.459 | 33,186,070 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.782 | 4.802 | 4.580 | 4.612 | 30,168,776 | -0.21(-4.43%) |
Jun 04, 2018 | 4.814 | 4.850 | 4.786 | 4.826 | 33,220,566 | +0.12(+2.66%) |
Jun 01, 2018 | 4.733 | 4.786 | 4.596 | 4.701 | 37,448,256 | +0.05(+0.99%) |
May 31, 2018 | 4.675 | 4.685 | 4.627 | 4.655 | 17,525,636 | +0.02(+0.35%) |
May 30, 2018 | 4.691 | 4.700 | 4.569 | 4.639 | 33,000,478 | +0.01(+0.17%) |
May 29, 2018 | 4.708 | 4.764 | 4.611 | 4.631 | 70,462,640 | -0.30(-6.13%) |
May 25, 2018 | 4.933 | 4.933 | 4.933 | 0 | -0.08(-1.61%) | |
May 24, 2018 | 4.945 | 5.022 | 4.893 | 5.014 | 27,077,678 | +0.03(+0.65%) |
May 23, 2018 | 5.002 | 5.050 | 4.949 | 4.982 | 27,093,880 | -0.05(-1.04%) |
May 22, 2018 | 4.949 | 5.131 | 4.946 | 5.034 | 39,852,380 | +0.17(+3.48%) |
May 21, 2018 | 4.978 | 4.978 | 4.814 | 4.865 | 32,166,282 | -0.00(-0.08%) |
May 18, 2018 | 4.812 | 4.873 | 4.740 | 4.869 | 81,627,792 | -0.10(-2.11%) |
May 17, 2018 | 5.191 | 5.203 | 4.941 | 4.974 | 43,603,488 | -0.29(-5.51%) |
May 16, 2018 | 5.236 | 5.296 | 5.232 | 5.264 | 14,395,678 | +0.04(+0.69%) |
May 15, 2018 | 5.119 | 5.244 | 5.078 | 5.228 | 34,142,324 | -0.06(-1.07%) |
May 14, 2018 | 5.401 | 5.461 | 5.215 | 5.284 | 25,296,988 | -0.12(-2.31%) |
May 11, 2018 | 5.534 | 5.558 | 5.373 | 5.409 | 18,530,412 | -0.13(-2.40%) |
May 10, 2018 | 5.433 | 5.568 | 5.417 | 5.542 | 22,651,628 | +0.20(+3.77%) |
May 09, 2018 | 5.328 | 5.352 | 5.270 | 5.340 | 23,047,034 | -0.02(-0.30%) |
May 08, 2018 | 5.377 | 5.415 | 5.292 | 5.356 | 19,598,046 | -0.01(-0.23%) |
May 07, 2018 | 5.377 | 5.447 | 5.338 | 5.369 | 21,220,870 | -0.05(-0.89%) |
May 04, 2018 | 5.413 | 5.485 | 5.401 | 5.417 | 26,935,936 | -0.05(-0.88%) |
May 03, 2018 | 5.546 | 5.556 | 5.409 | 5.465 | 28,766,376 | -0.08(-1.45%) |
May 02, 2018 | 5.711 | 5.723 | 5.510 | 5.546 | 34,312,808 | -0.30(-5.08%) |