Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.490 | 4.550 | 4.480 | 4.540 | 841,352 | +0.08(+1.79%) |
Jul 30, 2018 | 4.430 | 4.470 | 4.420 | 4.460 | 716,027 | +0.09(+2.18%) |
Jul 27, 2018 | 4.370 | 4.392 | 4.350 | 4.365 | 806,400 | +0.00(+0.11%) |
Jul 26, 2018 | 4.370 | 4.390 | 4.360 | 4.360 | 673,759 | -0.05(-1.25%) |
Jul 25, 2018 | 4.364 | 4.420 | 4.360 | 4.415 | 629,833 | +0.05(+1.15%) |
Jul 24, 2018 | 4.400 | 4.450 | 4.350 | 4.365 | 1,157,465 | -0.00(-0.11%) |
Jul 23, 2018 | 4.360 | 4.390 | 4.350 | 4.370 | 316,731 | +0.07(+1.51%) |
Jul 20, 2018 | 4.285 | 4.330 | 4.270 | 4.305 | 865,132 | +0.01(+0.35%) |
Jul 19, 2018 | 4.320 | 4.330 | 4.270 | 4.290 | 587,547 | -0.08(-1.83%) |
Jul 18, 2018 | 4.340 | 4.370 | 4.320 | 4.370 | 666,419 | -0.19(-4.17%) |
Jul 17, 2018 | 4.570 | 4.600 | 4.540 | 4.560 | 274,719 | -0.09(-1.94%) |
Jul 16, 2018 | 4.660 | 4.680 | 4.620 | 4.650 | 245,364 | +0.02(+0.43%) |
Jul 13, 2018 | 4.630 | 4.650 | 4.600 | 4.630 | 322,518 | +0.02(+0.54%) |
Jul 12, 2018 | 4.580 | 4.620 | 4.570 | 4.605 | 171,226 | +0.04(+0.88%) |
Jul 11, 2018 | 4.610 | 4.670 | 4.560 | 4.565 | 731,448 | -0.12(-2.56%) |
Jul 10, 2018 | 4.660 | 4.690 | 4.660 | 4.685 | 311,659 | +0.02(+0.54%) |
Jul 09, 2018 | 4.650 | 4.650 | 4.610 | 4.660 | 300,341 | +0.09(+1.97%) |
Jul 06, 2018 | 4.510 | 4.570 | 4.510 | 4.570 | 393,613 | +0.04(+0.88%) |
Jul 05, 2018 | 4.520 | 4.570 | 4.490 | 4.530 | 425,690 | +0.10(+2.26%) |
Jul 03, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.08(-1.77%) | |
Jul 02, 2018 | 4.490 | 4.520 | 4.470 | 4.510 | 770,563 | +0.10(+2.27%) |
Jun 29, 2018 | 4.401 | 4.420 | 4.390 | 4.410 | 1,062,115 | +0.04(+0.92%) |
Jun 28, 2018 | 4.370 | 4.380 | 4.330 | 4.370 | 1,356,535 | +0.00(+0.00%) |
Jun 27, 2018 | 4.380 | 4.390 | 4.360 | 4.370 | 955,686 | +0.01(+0.23%) |
Jun 26, 2018 | 4.350 | 4.384 | 4.300 | 4.360 | 439,910 | +0.00(+0.00%) |
Jun 25, 2018 | 4.320 | 4.360 | 4.300 | 4.360 | 511,415 | +0.00(+0.00%) |
Jun 22, 2018 | 4.290 | 4.370 | 4.270 | 4.360 | 588,532 | +0.15(+3.56%) |
Jun 21, 2018 | 4.200 | 4.210 | 4.150 | 4.210 | 649,653 | -0.04(-0.94%) |
Jun 20, 2018 | 4.290 | 4.300 | 4.230 | 4.250 | 238,549 | +0.01(+0.24%) |
Jun 19, 2018 | 4.160 | 4.250 | 4.128 | 4.240 | 454,891 | -0.04(-1.05%) |
Jun 18, 2018 | 4.250 | 4.290 | 4.230 | 4.285 | 417,117 | -0.05(-1.15%) |
Jun 15, 2018 | 4.415 | 4.320 | 4.335 | 555,748 | -0.08(-1.81%) | |
Jun 14, 2018 | 4.429 | 4.440 | 4.410 | 4.415 | 433,368 | -0.07(-1.45%) |
Jun 13, 2018 | 4.460 | 4.480 | 4.440 | 4.480 | 609,016 | +0.00(+0.00%) |
Jun 12, 2018 | 4.460 | 4.490 | 4.450 | 4.480 | 316,493 | -0.02(-0.44%) |
Jun 11, 2018 | 4.490 | 4.540 | 4.470 | 4.500 | 583,375 | -0.07(-1.54%) |
Jun 08, 2018 | 4.600 | 4.600 | 4.530 | 4.570 | 203,913 | -0.10(-2.13%) |
Jun 07, 2018 | 4.680 | 4.690 | 4.610 | 4.670 | 193,568 | -0.01(-0.21%) |
Jun 06, 2018 | 4.650 | 4.680 | 4.640 | 4.680 | 206,630 | +0.06(+1.30%) |
Jun 05, 2018 | 4.640 | 4.640 | 4.600 | 4.620 | 725,683 | -0.01(-0.32%) |
Jun 04, 2018 | 4.640 | 4.680 | 4.630 | 4.635 | 374,992 | +0.04(+0.87%) |
Jun 01, 2018 | 4.634 | 4.634 | 4.590 | 4.595 | 340,808 | +0.05(+1.21%) |
May 31, 2018 | 4.610 | 4.630 | 4.530 | 4.540 | 501,982 | -0.04(-0.98%) |
May 30, 2018 | 4.530 | 4.600 | 4.520 | 4.585 | 263,484 | +0.04(+0.77%) |
May 29, 2018 | 4.550 | 4.590 | 4.510 | 4.550 | 549,274 | -0.09(-1.94%) |
May 25, 2018 | 4.640 | 4.640 | 4.640 | 0 | -0.05(-1.07%) | |
May 24, 2018 | 4.660 | 4.710 | 4.650 | 4.690 | 285,662 | -0.06(-1.26%) |
May 23, 2018 | 4.710 | 4.750 | 4.650 | 4.750 | 188,411 | -0.03(-0.63%) |
May 22, 2018 | 4.745 | 4.780 | 4.730 | 4.780 | 1,311,622 | +0.06(+1.27%) |
May 21, 2018 | 4.720 | 4.750 | 4.690 | 4.720 | 308,869 | +0.06(+1.29%) |
May 18, 2018 | 4.630 | 4.680 | 4.620 | 4.660 | 320,126 | -0.04(-0.96%) |
May 17, 2018 | 4.740 | 4.770 | 4.690 | 4.705 | 167,160 | -0.05(-1.16%) |
May 16, 2018 | 4.780 | 4.790 | 4.700 | 4.760 | 133,062 | +0.05(+1.06%) |
May 15, 2018 | 4.730 | 4.740 | 4.690 | 4.710 | 161,550 | -0.08(-1.67%) |
May 14, 2018 | 4.824 | 4.840 | 4.780 | 4.790 | 169,426 | +0.01(+0.21%) |
May 11, 2018 | 4.760 | 4.850 | 4.760 | 4.780 | 259,509 | +0.06(+1.27%) |
May 10, 2018 | 4.660 | 4.720 | 4.660 | 4.720 | 492,351 | +0.13(+2.83%) |
May 09, 2018 | 4.540 | 4.600 | 4.540 | 4.590 | 143,208 | +0.06(+1.32%) |
May 08, 2018 | 4.520 | 4.540 | 4.470 | 4.530 | 408,725 | +0.04(+0.89%) |
May 07, 2018 | 4.530 | 4.550 | 4.490 | 4.490 | 134,017 | -0.04(-0.97%) |
May 04, 2018 | 4.480 | 4.550 | 4.480 | 4.534 | 260,136 | +0.03(+0.64%) |
May 03, 2018 | 4.520 | 4.530 | 4.450 | 4.505 | 468,996 | +0.02(+0.56%) |
May 02, 2018 | 4.500 | 4.520 | 4.450 | 4.480 | 378,441 | -0.03(-0.67%) |