Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.102 | 4.123 | 4.018 | 4.116 | 53,692,812 | -0.05(-1.10%) |
Jul 30, 2018 | 4.221 | 4.237 | 4.102 | 4.162 | 50,007,516 | -0.02(-0.42%) |
Jul 27, 2018 | 4.113 | 4.204 | 4.102 | 4.179 | 60,903,504 | +0.11(+2.76%) |
Jul 26, 2018 | 4.151 | 4.165 | 4.057 | 4.067 | 48,481,692 | -0.13(-3.01%) |
Jul 25, 2018 | 4.155 | 4.211 | 4.120 | 4.193 | 45,282,944 | +0.09(+2.31%) |
Jul 24, 2018 | 4.060 | 4.172 | 4.050 | 4.099 | 48,459,668 | +0.11(+2.64%) |
Jul 23, 2018 | 3.979 | 4.018 | 3.920 | 3.993 | 34,854,908 | +0.01(+0.35%) |
Jul 20, 2018 | 3.969 | 4.028 | 3.937 | 3.979 | 106,531,328 | +0.20(+5.29%) |
Jul 19, 2018 | 3.727 | 3.802 | 3.675 | 3.779 | 62,095,804 | +0.01(+0.37%) |
Jul 18, 2018 | 3.850 | 3.853 | 3.743 | 3.765 | 47,449,656 | -0.08(-2.10%) |
Jul 17, 2018 | 3.706 | 3.850 | 3.685 | 3.846 | 42,508,408 | +0.12(+3.30%) |
Jul 16, 2018 | 3.695 | 3.732 | 3.639 | 3.723 | 35,793,928 | -0.03(-0.75%) |
Jul 13, 2018 | 3.741 | 3.772 | 3.692 | 3.751 | 32,283,686 | +0.02(+0.56%) |
Jul 12, 2018 | 3.688 | 3.741 | 3.660 | 3.730 | 38,156,128 | +0.10(+2.71%) |
Jul 11, 2018 | 3.720 | 3.804 | 3.604 | 3.632 | 60,539,496 | -0.11(-3.00%) |
Jul 10, 2018 | 3.769 | 3.786 | 3.699 | 3.744 | 39,234,704 | -0.01(-0.19%) |
Jul 09, 2018 | 3.660 | 3.786 | 3.660 | 3.751 | 51,314,640 | +0.09(+2.59%) |
Jul 06, 2018 | 3.565 | 3.685 | 3.544 | 3.657 | 37,270,276 | +0.06(+1.56%) |
Jul 05, 2018 | 3.709 | 3.730 | 3.534 | 3.600 | 60,612,940 | +0.01(+0.39%) |
Jul 03, 2018 | 3.586 | 3.586 | 3.586 | 0 | +0.05(+1.49%) | |
Jul 02, 2018 | 3.474 | 3.542 | 3.446 | 3.534 | 41,705,272 | +0.01(+0.40%) |
Jun 29, 2018 | 3.478 | 3.558 | 3.474 | 3.520 | 60,322,100 | +0.07(+1.93%) |
Jun 28, 2018 | 3.506 | 3.520 | 3.421 | 3.453 | 86,359,296 | +0.02(+0.61%) |
Jun 27, 2018 | 3.421 | 3.550 | 3.406 | 3.432 | 93,998,472 | +0.01(+0.41%) |
Jun 26, 2018 | 3.435 | 3.442 | 3.321 | 3.418 | 57,332,820 | +0.05(+1.56%) |
Jun 25, 2018 | 3.369 | 3.395 | 3.268 | 3.365 | 61,194,140 | +0.06(+1.70%) |
Jun 22, 2018 | 3.351 | 3.397 | 3.278 | 3.309 | 68,150,368 | +0.01(+0.21%) |
Jun 21, 2018 | 3.435 | 3.442 | 3.278 | 3.302 | 81,802,952 | -0.15(-4.37%) |
Jun 20, 2018 | 3.485 | 3.555 | 3.421 | 3.453 | 121,134,072 | +0.11(+3.36%) |
Jun 19, 2018 | 3.183 | 3.453 | 3.165 | 3.341 | 138,961,968 | +0.09(+2.70%) |
Jun 18, 2018 | 3.271 | 3.309 | 3.242 | 3.253 | 54,767,792 | -0.06(-1.80%) |
Jun 15, 2018 | 3.323 | 3.244 | 3.313 | 61,802,164 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.428 | 3.446 | 3.334 | 3.341 | 52,566,664 | -0.05(-1.55%) |
Jun 13, 2018 | 3.446 | 3.462 | 3.302 | 3.393 | 77,156,040 | -0.04(-1.12%) |
Jun 12, 2018 | 3.509 | 3.516 | 3.428 | 3.432 | 71,298,768 | -0.04(-1.01%) |
Jun 11, 2018 | 3.495 | 3.509 | 3.418 | 3.467 | 86,174,152 | +0.04(+1.02%) |
Jun 08, 2018 | 3.537 | 3.541 | 3.299 | 3.432 | 161,184,736 | +0.04(+1.24%) |
Jun 07, 2018 | 3.453 | 3.474 | 3.235 | 3.390 | 232,706,640 | -0.13(-3.78%) |
Jun 06, 2018 | 3.453 | 3.523 | 117,667,568 | -0.07(-2.05%) | ||
Jun 05, 2018 | 3.699 | 3.790 | 3.562 | 3.597 | 97,543,728 | -0.16(-4.21%) |
Jun 04, 2018 | 3.769 | 3.878 | 3.723 | 3.755 | 113,375,248 | +0.20(+5.63%) |
Jun 01, 2018 | 4.253 | 4.316 | 3.228 | 3.555 | 515,922,048 | -0.61(-14.59%) |
May 31, 2018 | 4.172 | 4.246 | 4.148 | 4.162 | 54,261,360 | -0.02(-0.50%) |
May 30, 2018 | 4.113 | 4.351 | 4.053 | 4.183 | 118,918,576 | +0.00(+0.00%) |
May 29, 2018 | 3.874 | 4.264 | 3.867 | 4.183 | 177,280,112 | -0.24(-5.47%) |
May 25, 2018 | 4.425 | 4.425 | 4.425 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.607 | 4.716 | 4.432 | 4.485 | 277,863,872 | -0.82(-15.42%) |
May 23, 2018 | 5.408 | 5.464 | 5.274 | 5.302 | 59,775,356 | -0.21(-3.76%) |
May 22, 2018 | 5.464 | 5.629 | 5.423 | 5.509 | 69,189,712 | -0.06(-1.09%) |
May 21, 2018 | 5.801 | 5.840 | 5.521 | 5.570 | 75,020,992 | -0.10(-1.73%) |
May 18, 2018 | 5.668 | 5.770 | 5.553 | 5.668 | 73,084,248 | -0.11(-1.82%) |
May 17, 2018 | 5.914 | 5.998 | 5.668 | 5.773 | 97,446,808 | -0.23(-3.85%) |
May 16, 2018 | 5.935 | 6.026 | 5.889 | 6.005 | 58,342,144 | +0.10(+1.72%) |
May 15, 2018 | 5.742 | 5.935 | 5.731 | 5.903 | 71,970,400 | +0.07(+1.20%) |
May 14, 2018 | 5.742 | 5.914 | 5.710 | 5.833 | 75,644,416 | +0.16(+2.84%) |
May 11, 2018 | 5.717 | 5.850 | 5.637 | 5.672 | 83,996,904 | -0.01(-0.12%) |
May 10, 2018 | 5.437 | 5.787 | 5.409 | 5.679 | 115,555,184 | +0.38(+7.14%) |
May 09, 2018 | 4.912 | 5.328 | 4.908 | 5.300 | 109,500,736 | +0.44(+9.08%) |
May 08, 2018 | 4.926 | 4.954 | 4.743 | 4.859 | 48,063,696 | -0.04(-0.86%) |
May 07, 2018 | 4.775 | 4.989 | 4.771 | 4.901 | 63,915,252 | +0.11(+2.19%) |
May 04, 2018 | 4.792 | 4.852 | 4.740 | 4.796 | 45,874,692 | -0.01(-0.29%) |
May 03, 2018 | 4.838 | 4.863 | 4.705 | 4.810 | 32,284,074 | -0.03(-0.65%) |
May 02, 2018 | 4.792 | 4.919 | 4.785 | 4.842 | 33,130,628 | +0.02(+0.36%) |