Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.280 | 4.380 | 4.270 | 4.310 | 594,491 | +0.03(+0.70%) |
Jul 30, 2018 | 4.340 | 4.380 | 4.280 | 4.280 | 601,251 | -0.07(-1.61%) |
Jul 27, 2018 | 4.490 | 4.520 | 4.335 | 4.350 | 945,200 | -0.12(-2.68%) |
Jul 26, 2018 | 4.500 | 4.550 | 4.450 | 4.470 | 1,232,425 | -0.03(-0.67%) |
Jul 25, 2018 | 4.460 | 4.560 | 4.460 | 4.500 | 731,965 | +0.07(+1.58%) |
Jul 24, 2018 | 4.430 | 4.510 | 4.360 | 4.430 | 1,020,109 | -0.02(-0.45%) |
Jul 23, 2018 | 4.430 | 4.480 | 4.350 | 4.450 | 711,806 | -0.03(-0.67%) |
Jul 20, 2018 | 4.560 | 4.560 | 4.400 | 4.480 | 1,355,178 | -0.05(-1.10%) |
Jul 19, 2018 | 4.310 | 4.590 | 4.300 | 4.530 | 1,167,997 | +0.18(+4.14%) |
Jul 18, 2018 | 4.430 | 4.510 | 4.350 | 4.350 | 997,678 | -0.08(-1.81%) |
Jul 17, 2018 | 4.320 | 4.505 | 4.310 | 4.430 | 18,087,898 | +0.11(+2.55%) |
Jul 16, 2018 | 4.320 | 4.450 | 4.280 | 4.320 | 721,308 | +0.03(+0.70%) |
Jul 13, 2018 | 4.310 | 4.350 | 4.270 | 4.290 | 485,795 | -0.01(-0.23%) |
Jul 12, 2018 | 4.370 | 4.410 | 4.300 | 4.300 | 474,652 | -0.07(-1.60%) |
Jul 11, 2018 | 4.430 | 4.470 | 4.350 | 4.370 | 558,490 | -0.09(-2.02%) |
Jul 10, 2018 | 4.400 | 4.480 | 4.390 | 4.460 | 444,462 | +0.03(+0.68%) |
Jul 09, 2018 | 4.600 | 4.610 | 4.410 | 4.430 | 1,115,294 | -0.13(-2.85%) |
Jul 06, 2018 | 4.560 | 4.590 | 4.520 | 4.560 | 698,808 | -0.01(-0.22%) |
Jul 05, 2018 | 4.660 | 4.680 | 4.540 | 4.570 | 999,549 | -0.05(-1.08%) |
Jul 03, 2018 | 4.620 | 4.620 | 4.620 | 0 | +0.15(+3.36%) | |
Jul 02, 2018 | 4.410 | 4.530 | 4.410 | 4.470 | 906,358 | +0.02(+0.45%) |
Jun 29, 2018 | 4.470 | 4.300 | 4.450 | 886,229 | +0.13(+3.01%) | |
Jun 28, 2018 | 4.150 | 4.350 | 4.150 | 4.320 | 751,576 | +0.01(+0.23%) |
Jun 27, 2018 | 4.400 | 4.450 | 4.290 | 4.310 | 1,330,587 | -0.08(-1.82%) |
Jun 26, 2018 | 4.270 | 4.450 | 4.270 | 4.390 | 1,226,150 | +0.08(+1.86%) |
Jun 25, 2018 | 4.590 | 4.600 | 4.240 | 4.310 | 3,583,147 | -0.27(-5.90%) |
Jun 22, 2018 | 4.600 | 4.630 | 4.570 | 4.580 | 893,255 | -0.02(-0.43%) |
Jun 21, 2018 | 4.660 | 4.670 | 4.590 | 4.600 | 771,561 | -0.04(-0.86%) |
Jun 20, 2018 | 4.690 | 4.730 | 4.610 | 4.640 | 811,336 | -0.02(-0.43%) |
Jun 19, 2018 | 4.580 | 4.680 | 4.580 | 4.660 | 690,414 | +0.04(+0.87%) |
Jun 18, 2018 | 4.740 | 4.780 | 4.590 | 4.620 | 859,850 | -0.13(-2.74%) |
Jun 15, 2018 | 4.790 | 4.635 | 4.750 | 3,808,825 | -0.04(-0.84%) | |
Jun 14, 2018 | 4.800 | 4.820 | 4.720 | 4.790 | 1,235,995 | +0.05(+1.05%) |
Jun 13, 2018 | 4.610 | 4.770 | 4.570 | 4.740 | 1,508,192 | +0.17(+3.72%) |
Jun 12, 2018 | 4.470 | 4.590 | 4.460 | 4.570 | 2,859,271 | +0.10(+2.24%) |
Jun 11, 2018 | 4.430 | 4.470 | 4.350 | 4.470 | 1,145,907 | +0.02(+0.45%) |
Jun 08, 2018 | 4.480 | 4.500 | 4.420 | 4.450 | 906,505 | -0.05(-1.11%) |
Jun 07, 2018 | 4.570 | 4.600 | 4.500 | 4.500 | 653,580 | -0.04(-0.88%) |
Jun 06, 2018 | 4.520 | 4.540 | 932,638 | -0.03(-0.66%) | ||
Jun 05, 2018 | 4.510 | 4.600 | 4.510 | 4.570 | 1,389,357 | +0.02(+0.44%) |
Jun 04, 2018 | 4.650 | 4.710 | 4.540 | 4.550 | 1,629,230 | -0.13(-2.78%) |
Jun 01, 2018 | 4.820 | 4.850 | 4.660 | 4.680 | 1,207,067 | -0.16(-3.31%) |
May 31, 2018 | 4.830 | 4.875 | 4.815 | 4.840 | 1,180,984 | -0.01(-0.21%) |
May 30, 2018 | 4.890 | 4.900 | 4.820 | 4.850 | 1,304,322 | +0.00(+0.00%) |
May 29, 2018 | 4.790 | 4.880 | 4.760 | 4.850 | 957,398 | -0.01(-0.21%) |
May 25, 2018 | 4.860 | 4.860 | 4.860 | 0 | +0.05(+1.04%) | |
May 24, 2018 | 4.660 | 4.830 | 4.630 | 4.810 | 1,154,166 | +0.15(+3.22%) |
May 23, 2018 | 4.550 | 4.680 | 4.540 | 4.660 | 759,286 | +0.08(+1.75%) |
May 22, 2018 | 4.670 | 4.800 | 4.565 | 4.580 | 1,120,144 | -0.09(-1.93%) |
May 21, 2018 | 4.790 | 4.790 | 4.670 | 4.670 | 1,280,936 | -0.16(-3.31%) |
May 18, 2018 | 4.830 | 4.895 | 4.820 | 4.830 | 760,494 | -0.03(-0.62%) |
May 17, 2018 | 4.940 | 4.940 | 4.840 | 4.860 | 579,012 | -0.06(-1.22%) |
May 16, 2018 | 4.880 | 4.940 | 4.860 | 4.920 | 1,142,175 | +0.04(+0.82%) |
May 15, 2018 | 4.850 | 4.900 | 4.699 | 4.880 | 1,506,454 | -0.04(-0.81%) |
May 14, 2018 | 4.930 | 4.970 | 4.870 | 4.920 | 1,168,472 | +0.02(+0.41%) |
May 11, 2018 | 4.890 | 4.960 | 4.860 | 4.900 | 989,572 | +0.06(+1.24%) |
May 10, 2018 | 4.840 | 4.930 | 4.810 | 4.840 | 857,989 | +0.04(+0.83%) |
May 09, 2018 | 4.860 | 4.950 | 4.750 | 4.800 | 1,903,296 | -0.09(-1.84%) |
May 08, 2018 | 4.720 | 4.905 | 4.650 | 4.890 | 1,010,499 | +0.14(+2.95%) |
May 07, 2018 | 4.970 | 5.010 | 4.740 | 4.750 | 1,464,861 | -0.27(-5.38%) |
May 04, 2018 | 4.930 | 5.045 | 4.930 | 5.020 | 818,461 | +0.06(+1.21%) |
May 03, 2018 | 5.040 | 5.040 | 4.910 | 4.960 | 886,593 | +0.04(+0.81%) |
May 02, 2018 | 4.910 | 5.030 | 4.900 | 4.920 | 2,236,286 | +0.02(+0.41%) |