Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.920 | 5.013 | 4.906 | 4.985 | 495,336 | +0.05(+1.02%) |
Jul 30, 2018 | 4.827 | 4.992 | 4.827 | 4.934 | 460,756 | +0.11(+2.23%) |
Jul 27, 2018 | 4.848 | 4.906 | 4.791 | 4.827 | 560,655 | +0.01(+0.15%) |
Jul 26, 2018 | 4.920 | 4.978 | 4.812 | 4.820 | 729,501 | -0.11(-2.33%) |
Jul 25, 2018 | 5.351 | 5.703 | 4.913 | 4.934 | 859,598 | -0.19(-3.78%) |
Jul 24, 2018 | 5.229 | 5.107 | 5.128 | 614,104 | -0.05(-0.97%) | |
Jul 23, 2018 | 5.294 | 5.326 | 5.179 | 5.179 | 456,858 | -0.14(-2.57%) |
Jul 20, 2018 | 5.444 | 5.459 | 5.301 | 5.315 | 677,517 | -0.09(-1.60%) |
Jul 19, 2018 | 5.444 | 5.586 | 5.387 | 5.401 | 802,344 | -0.02(-0.39%) |
Jul 18, 2018 | 5.494 | 5.522 | 5.408 | 5.423 | 527,144 | -0.03(-0.52%) |
Jul 17, 2018 | 5.479 | 5.522 | 5.437 | 5.451 | 469,855 | -0.06(-1.03%) |
Jul 16, 2018 | 5.692 | 5.742 | 5.465 | 5.508 | 751,309 | -0.16(-2.87%) |
Jul 13, 2018 | 5.727 | 5.795 | 5.642 | 5.671 | 457,056 | -0.08(-1.36%) |
Jul 12, 2018 | 5.735 | 5.777 | 5.536 | 5.749 | 1,083,439 | +0.04(+0.75%) |
Jul 11, 2018 | 5.706 | 5.720 | 5.621 | 5.706 | 622,642 | +0.00(+0.00%) |
Jul 10, 2018 | 5.862 | 5.898 | 5.692 | 5.706 | 559,703 | -0.16(-2.66%) |
Jul 09, 2018 | 5.947 | 5.947 | 5.827 | 5.862 | 778,326 | -0.01(-0.12%) |
Jul 06, 2018 | 5.898 | 5.919 | 5.812 | 5.869 | 439,669 | +0.00(+0.00%) |
Jul 05, 2018 | 5.777 | 5.898 | 5.706 | 5.869 | 606,026 | +0.13(+2.22%) |
Jul 03, 2018 | 5.742 | 5.742 | 5.742 | 0 | +0.15(+2.66%) | |
Jul 02, 2018 | 5.657 | 5.657 | 5.501 | 5.593 | 605,898 | -0.06(-1.13%) |
Jun 29, 2018 | 5.600 | 5.664 | 5.536 | 5.657 | 632,235 | +0.06(+1.01%) |
Jun 28, 2018 | 5.649 | 5.649 | 5.564 | 5.600 | 366,433 | -0.06(-1.00%) |
Jun 27, 2018 | 5.671 | 5.699 | 5.586 | 5.657 | 460,325 | +0.05(+0.88%) |
Jun 26, 2018 | 5.564 | 5.625 | 5.536 | 5.607 | 408,275 | +0.05(+0.89%) |
Jun 25, 2018 | 5.706 | 5.706 | 5.465 | 5.557 | 647,858 | -0.15(-2.61%) |
Jun 22, 2018 | 5.564 | 5.756 | 5.557 | 5.706 | 1,071,292 | +0.17(+3.07%) |
Jun 21, 2018 | 5.501 | 5.557 | 5.479 | 5.536 | 635,185 | +0.02(+0.39%) |
Jun 20, 2018 | 5.479 | 5.529 | 5.416 | 5.515 | 542,558 | +0.08(+1.43%) |
Jun 19, 2018 | 5.444 | 5.444 | 5.323 | 5.437 | 473,764 | -0.01(-0.26%) |
Jun 18, 2018 | 5.373 | 5.468 | 5.359 | 5.451 | 409,280 | +0.08(+1.45%) |
Jun 15, 2018 | 5.607 | 5.359 | 5.373 | 711,129 | -0.23(-4.17%) | |
Jun 14, 2018 | 5.657 | 5.671 | 5.543 | 5.607 | 819,106 | +0.00(+0.00%) |
Jun 13, 2018 | 5.416 | 5.621 | 5.408 | 5.607 | 752,429 | +0.20(+3.67%) |
Jun 12, 2018 | 5.465 | 5.486 | 5.401 | 5.408 | 1,105,324 | -0.07(-1.29%) |
Jun 11, 2018 | 5.444 | 5.486 | 5.401 | 5.479 | 573,343 | +0.06(+1.18%) |
Jun 08, 2018 | 5.479 | 5.486 | 5.359 | 5.416 | 460,374 | -0.04(-0.65%) |
Jun 07, 2018 | 5.401 | 5.494 | 5.345 | 5.451 | 672,541 | +0.11(+1.99%) |
Jun 06, 2018 | 5.160 | 5.345 | 1,127,398 | -0.08(-1.44%) | ||
Jun 05, 2018 | 5.458 | 5.493 | 5.373 | 5.423 | 510,932 | -0.04(-0.65%) |
Jun 04, 2018 | 5.253 | 5.472 | 5.245 | 5.458 | 776,068 | +0.21(+4.05%) |
Jun 01, 2018 | 5.217 | 5.309 | 5.203 | 5.245 | 501,649 | +0.08(+1.51%) |
May 31, 2018 | 5.253 | 5.263 | 5.118 | 5.167 | 693,716 | -0.09(-1.62%) |
May 30, 2018 | 5.217 | 5.274 | 5.203 | 5.253 | 733,835 | +0.04(+0.82%) |
May 29, 2018 | 5.160 | 5.231 | 5.146 | 5.210 | 429,555 | +0.03(+0.55%) |
May 25, 2018 | 5.182 | 5.182 | 5.182 | 0 | -0.09(-1.75%) | |
May 24, 2018 | 5.288 | 5.352 | 5.253 | 5.274 | 309,818 | -0.04(-0.80%) |
May 23, 2018 | 5.338 | 5.366 | 5.281 | 5.316 | 280,537 | -0.04(-0.79%) |
May 22, 2018 | 5.359 | 5.472 | 5.345 | 5.359 | 404,734 | +0.01(+0.13%) |
May 21, 2018 | 5.302 | 5.359 | 5.260 | 5.352 | 364,264 | +0.09(+1.75%) |
May 18, 2018 | 5.309 | 5.345 | 5.238 | 5.260 | 501,336 | -0.01(-0.27%) |
May 17, 2018 | 5.309 | 5.352 | 5.267 | 5.274 | 396,769 | -0.01(-0.27%) |
May 16, 2018 | 5.359 | 5.380 | 5.281 | 5.288 | 523,528 | -0.06(-1.06%) |
May 15, 2018 | 5.423 | 5.444 | 5.338 | 5.345 | 573,954 | -0.08(-1.44%) |
May 14, 2018 | 5.501 | 5.515 | 5.416 | 5.423 | 780,341 | -0.04(-0.78%) |
May 11, 2018 | 5.508 | 5.515 | 5.437 | 5.465 | 499,868 | +0.00(+0.00%) |
May 10, 2018 | 5.359 | 5.476 | 5.330 | 5.465 | 871,265 | +0.12(+2.25%) |
May 09, 2018 | 5.352 | 5.380 | 5.267 | 5.345 | 1,055,530 | +0.05(+0.94%) |
May 08, 2018 | 5.260 | 5.323 | 5.175 | 5.295 | 1,107,676 | +0.05(+0.95%) |
May 07, 2018 | 5.175 | 5.302 | 5.111 | 5.245 | 1,120,035 | +0.11(+2.21%) |
May 04, 2018 | 5.089 | 5.160 | 5.061 | 5.132 | 889,954 | +0.04(+0.84%) |
May 03, 2018 | 4.955 | 5.104 | 4.898 | 5.089 | 984,912 | +0.13(+2.72%) |
May 02, 2018 | 4.572 | 4.976 | 4.430 | 4.955 | 1,095,982 | +0.16(+3.25%) |