Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.042 | 5.051 | 4.959 | 4.959 | 18,870,956 | -0.09(-1.82%) |
Jul 30, 2018 | 5.097 | 5.133 | 5.023 | 5.051 | 29,787,884 | +0.09(+1.85%) |
Jul 27, 2018 | 5.078 | 5.078 | 4.950 | 4.959 | 33,997,064 | -0.14(-2.70%) |
Jul 26, 2018 | 5.179 | 5.198 | 5.078 | 5.097 | 67,719,280 | -0.39(-7.19%) |
Jul 25, 2018 | 5.464 | 5.501 | 5.413 | 5.492 | 22,580,882 | +0.07(+1.36%) |
Jul 24, 2018 | 5.464 | 5.482 | 5.372 | 5.418 | 18,988,104 | -0.04(-0.67%) |
Jul 23, 2018 | 5.473 | 5.482 | 5.436 | 5.455 | 14,008,732 | -0.03(-0.50%) |
Jul 20, 2018 | 5.519 | 5.473 | 5.482 | 13,339,555 | +0.01(+0.17%) | |
Jul 19, 2018 | 5.492 | 5.501 | 5.446 | 5.473 | 17,924,112 | -0.07(-1.32%) |
Jul 18, 2018 | 5.574 | 5.593 | 5.510 | 5.547 | 31,434,882 | +0.21(+3.96%) |
Jul 17, 2018 | 5.326 | 5.363 | 5.317 | 5.335 | 7,886,426 | -0.06(-1.19%) |
Jul 16, 2018 | 5.391 | 5.418 | 5.363 | 5.400 | 10,983,660 | +0.06(+1.20%) |
Jul 13, 2018 | 5.381 | 5.400 | 5.326 | 5.335 | 15,514,326 | -0.08(-1.53%) |
Jul 12, 2018 | 5.354 | 5.436 | 5.354 | 5.418 | 15,591,860 | +0.06(+1.03%) |
Jul 11, 2018 | 5.354 | 5.363 | 13,855,298 | -0.10(-1.85%) | ||
Jul 10, 2018 | 5.446 | 5.482 | 5.427 | 5.464 | 10,572,064 | +0.09(+1.71%) |
Jul 09, 2018 | 5.372 | 5.391 | 5.326 | 5.372 | 15,486,355 | +0.08(+1.56%) |
Jul 06, 2018 | 5.289 | 5.317 | 5.271 | 5.289 | 17,544,186 | +0.03(+0.52%) |
Jul 05, 2018 | 5.225 | 5.271 | 5.202 | 5.262 | 12,292,420 | +0.05(+0.88%) |
Jul 03, 2018 | 5.216 | 5.216 | 5.216 | 0 | +0.03(+0.53%) | |
Jul 02, 2018 | 5.161 | 5.207 | 5.152 | 5.188 | 13,651,780 | -0.09(-1.74%) |
Jun 29, 2018 | 5.289 | 5.335 | 5.280 | 5.280 | 10,847,374 | +0.04(+0.70%) |
Jun 28, 2018 | 5.179 | 5.271 | 5.161 | 5.244 | 17,427,258 | -0.02(-0.35%) |
Jun 27, 2018 | 5.363 | 5.400 | 5.262 | 5.262 | 20,109,608 | -0.09(-1.72%) |
Jun 26, 2018 | 5.354 | 5.372 | 5.322 | 5.354 | 17,565,234 | +0.00(+0.00%) |
Jun 25, 2018 | 5.400 | 5.400 | 5.289 | 5.354 | 19,788,756 | -0.11(-2.02%) |
Jun 22, 2018 | 5.473 | 5.492 | 5.391 | 5.464 | 15,335,635 | +0.04(+0.68%) |
Jun 21, 2018 | 5.455 | 5.455 | 5.395 | 5.427 | 17,743,372 | -0.06(-1.01%) |
Jun 20, 2018 | 5.473 | 5.519 | 5.446 | 5.482 | 21,814,746 | +0.01(+0.17%) |
Jun 19, 2018 | 5.455 | 5.492 | 5.418 | 5.473 | 25,536,506 | -0.09(-1.65%) |
Jun 18, 2018 | 5.492 | 5.583 | 5.473 | 5.565 | 16,713,403 | -0.06(-0.98%) |
Jun 15, 2018 | 5.620 | 5.611 | 5.620 | 12,349,862 | +0.01(+0.16%) | |
Jun 14, 2018 | 5.620 | 5.638 | 5.602 | 5.611 | 11,326,517 | +0.03(+0.49%) |
Jun 13, 2018 | 5.519 | 5.620 | 5.510 | 5.583 | 18,543,626 | +0.14(+2.53%) |
Jun 12, 2018 | 5.418 | 5.482 | 5.409 | 5.446 | 11,178,842 | +0.03(+0.51%) |
Jun 11, 2018 | 5.363 | 5.446 | 5.354 | 5.418 | 8,770,661 | +0.06(+1.03%) |
Jun 08, 2018 | 5.381 | 5.400 | 5.335 | 5.363 | 8,162,343 | +0.00(+0.00%) |
Jun 07, 2018 | 5.381 | 5.409 | 5.335 | 5.363 | 11,566,494 | -0.05(-0.85%) |
Jun 06, 2018 | 5.427 | 5.409 | 13,315,347 | -0.01(-0.17%) | ||
Jun 05, 2018 | 5.446 | 5.464 | 5.404 | 5.418 | 13,796,669 | -0.03(-0.51%) |
Jun 04, 2018 | 5.446 | 5.473 | 5.427 | 5.446 | 12,807,881 | +0.07(+1.37%) |
Jun 01, 2018 | 5.372 | 5.381 | 5.335 | 5.372 | 14,051,521 | +0.06(+1.04%) |
May 31, 2018 | 5.326 | 5.360 | 5.271 | 5.317 | 21,897,304 | +0.04(+0.75%) |
May 30, 2018 | 5.260 | 5.304 | 5.216 | 5.277 | 20,712,448 | +0.02(+0.34%) |
May 29, 2018 | 5.189 | 5.286 | 5.180 | 5.260 | 36,781,696 | -0.17(-3.09%) |
May 25, 2018 | 5.428 | 5.428 | 5.428 | 0 | +0.04(+0.82%) | |
May 24, 2018 | 5.392 | 5.414 | 5.348 | 5.383 | 9,811,577 | +0.00(+0.00%) |
May 23, 2018 | 5.339 | 5.392 | 5.330 | 5.383 | 13,031,750 | -0.10(-1.77%) |
May 22, 2018 | 5.463 | 5.525 | 5.454 | 5.481 | 9,383,015 | -0.04(-0.64%) |
May 21, 2018 | 5.498 | 5.525 | 5.476 | 5.516 | 6,839,857 | +0.04(+0.65%) |
May 18, 2018 | 5.507 | 5.525 | 5.467 | 5.481 | 10,509,484 | +0.01(+0.16%) |
May 17, 2018 | 5.481 | 5.516 | 5.454 | 5.472 | 9,627,012 | -0.04(-0.80%) |
May 16, 2018 | 5.507 | 5.542 | 5.463 | 5.516 | 9,594,320 | -0.02(-0.32%) |
May 15, 2018 | 5.481 | 5.542 | 5.463 | 5.534 | 11,902,860 | -0.04(-0.63%) |
May 14, 2018 | 5.534 | 5.631 | 5.498 | 5.569 | 30,223,794 | -0.07(-1.25%) |
May 11, 2018 | 5.622 | 5.666 | 5.613 | 5.640 | 13,086,362 | +0.03(+0.47%) |
May 10, 2018 | 5.596 | 5.666 | 5.582 | 5.613 | 14,193,885 | +0.00(+0.00%) |
May 09, 2018 | 5.542 | 5.613 | 5.507 | 5.613 | 13,865,161 | +0.07(+1.28%) |
May 08, 2018 | 5.481 | 5.560 | 5.463 | 5.542 | 17,878,188 | +0.07(+1.29%) |
May 07, 2018 | 5.481 | 5.516 | 5.454 | 5.472 | 13,410,594 | +0.08(+1.48%) |
May 04, 2018 | 5.286 | 5.405 | 5.277 | 5.392 | 24,110,138 | +0.19(+3.57%) |
May 03, 2018 | 5.189 | 5.215 | 5.114 | 5.207 | 15,347,993 | +0.10(+1.90%) |
May 02, 2018 | 5.198 | 5.207 | 5.093 | 5.109 | 23,316,194 | -0.13(-2.53%) |