Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.180 | 5.690 | 5.180 | 5.620 | 8,659,297 | +0.44(+8.49%) |
Jul 30, 2018 | 5.030 | 5.230 | 4.930 | 5.180 | 6,703,337 | +0.23(+4.65%) |
Jul 27, 2018 | 5.080 | 5.100 | 4.700 | 4.950 | 7,540,600 | -0.02(-0.40%) |
Jul 26, 2018 | 5.400 | 5.450 | 4.920 | 4.970 | 15,736,213 | -0.42(-7.79%) |
Jul 25, 2018 | 5.560 | 5.680 | 5.360 | 5.390 | 5,851,531 | -0.19(-3.41%) |
Jul 24, 2018 | 6.020 | 6.040 | 5.291 | 5.580 | 8,943,535 | -0.38(-6.38%) |
Jul 23, 2018 | 5.970 | 6.030 | 5.840 | 5.960 | 3,441,685 | +0.07(+1.19%) |
Jul 20, 2018 | 5.950 | 6.070 | 5.870 | 5.890 | 5,171,492 | -0.07(-1.17%) |
Jul 19, 2018 | 6.060 | 6.115 | 5.870 | 5.960 | 7,224,856 | -0.17(-2.77%) |
Jul 18, 2018 | 6.250 | 6.300 | 5.980 | 6.130 | 8,604,185 | -0.16(-2.54%) |
Jul 17, 2018 | 6.050 | 6.400 | 6.030 | 6.290 | 8,898,004 | +0.24(+3.97%) |
Jul 16, 2018 | 5.950 | 6.100 | 5.620 | 6.050 | 7,492,816 | +0.19(+3.24%) |
Jul 13, 2018 | 5.860 | 7,467,909 | -0.35(-5.64%) | |||
Jul 12, 2018 | 6.170 | 6.300 | 6.050 | 6.210 | 9,072,137 | +0.20(+3.33%) |
Jul 11, 2018 | 5.680 | 6.150 | 5.660 | 6.010 | 11,140,720 | +0.22(+3.80%) |
Jul 10, 2018 | 5.560 | 5.870 | 5.550 | 5.790 | 9,394,431 | +0.27(+4.89%) |
Jul 09, 2018 | 5.270 | 5.550 | 5.240 | 5.520 | 8,370,308 | +0.31(+5.95%) |
Jul 06, 2018 | 4.810 | 5.390 | 4.800 | 5.210 | 10,642,280 | +0.38(+7.87%) |
Jul 05, 2018 | 4.840 | 4.720 | 4.830 | 2,189,802 | +0.07(+1.47%) | |
Jul 03, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.04(+0.85%) | |
Jul 02, 2018 | 4.680 | 4.750 | 4.620 | 4.720 | 2,123,792 | +0.02(+0.43%) |
Jun 29, 2018 | 4.840 | 4.880 | 4.650 | 4.700 | 4,034,813 | -0.07(-1.47%) |
Jun 28, 2018 | 4.670 | 4.800 | 4.400 | 4.770 | 5,644,566 | +0.07(+1.49%) |
Jun 27, 2018 | 4.790 | 4.940 | 4.700 | 4.700 | 4,054,384 | -0.11(-2.29%) |
Jun 26, 2018 | 4.750 | 4.870 | 4.620 | 4.810 | 4,825,713 | +0.11(+2.34%) |
Jun 25, 2018 | 4.490 | 4.740 | 4.433 | 4.700 | 5,110,105 | +0.13(+2.84%) |
Jun 22, 2018 | 4.510 | 4.625 | 4.365 | 4.570 | 36,829,812 | +0.11(+2.47%) |
Jun 21, 2018 | 4.800 | 4.849 | 4.440 | 4.460 | 4,976,538 | -0.33(-6.89%) |
Jun 20, 2018 | 4.370 | 4.880 | 4.370 | 4.790 | 5,555,695 | +0.44(+10.11%) |
Jun 19, 2018 | 4.400 | 4.460 | 4.210 | 4.350 | 4,126,673 | -0.09(-2.03%) |
Jun 18, 2018 | 4.350 | 4.510 | 4.290 | 4.440 | 3,492,099 | +0.04(+0.91%) |
Jun 15, 2018 | 4.480 | 4.310 | 4.400 | 14,325,532 | -0.08(-1.79%) | |
Jun 14, 2018 | 4.480 | 4.620 | 4.410 | 4.480 | 4,302,016 | +0.03(+0.67%) |
Jun 13, 2018 | 4.340 | 4.615 | 4.280 | 4.450 | 5,202,839 | +0.12(+2.77%) |
Jun 12, 2018 | 4.210 | 4.360 | 4.180 | 4.330 | 3,059,093 | +0.12(+2.85%) |
Jun 11, 2018 | 4.260 | 4.270 | 4.120 | 4.210 | 3,238,872 | -0.05(-1.17%) |
Jun 08, 2018 | 4.080 | 4.310 | 4.050 | 4.260 | 3,910,831 | +0.21(+5.19%) |
Jun 07, 2018 | 4.070 | 4.200 | 4.030 | 4.050 | 3,269,279 | -0.02(-0.49%) |
Jun 06, 2018 | 4.170 | 4.210 | 4.000 | 4.070 | 3,232,611 | -0.06(-1.45%) |
Jun 05, 2018 | 4.150 | 4.260 | 4.110 | 4.130 | 3,959,700 | +0.02(+0.49%) |
Jun 04, 2018 | 4.030 | 4.170 | 3.980 | 4.110 | 4,550,678 | +0.14(+3.53%) |
Jun 01, 2018 | 3.920 | 4.050 | 3.900 | 3.970 | 3,525,201 | +0.09(+2.32%) |
May 31, 2018 | 3.830 | 3.905 | 3.760 | 3.880 | 2,939,681 | +0.02(+0.52%) |
May 30, 2018 | 3.790 | 3.940 | 3.780 | 3.860 | 3,779,572 | +0.14(+3.76%) |
May 29, 2018 | 3.670 | 3.745 | 3.630 | 3.720 | 3,437,364 | +0.02(+0.54%) |
May 25, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.720 | 3.760 | 3.630 | 3.700 | 4,889,801 | +0.05(+1.37%) |
May 23, 2018 | 3.700 | 3.860 | 3.630 | 3.650 | 5,388,500 | -0.10(-2.67%) |
May 22, 2018 | 3.760 | 3.930 | 3.690 | 3.750 | 7,999,212 | +0.03(+0.81%) |
May 21, 2018 | 4.070 | 4.110 | 3.630 | 3.720 | 8,338,069 | -0.27(-6.77%) |
May 18, 2018 | 4.710 | 4.770 | 3.760 | 3.990 | 20,067,244 | -0.89(-18.24%) |
May 17, 2018 | 4.980 | 5.000 | 4.815 | 4.880 | 4,935,945 | -0.11(-2.20%) |
May 16, 2018 | 4.750 | 5.020 | 4.735 | 4.990 | 7,663,425 | +0.27(+5.72%) |
May 15, 2018 | 4.700 | 4.860 | 4.639 | 4.720 | 6,362,881 | -0.06(-1.26%) |
May 14, 2018 | 4.570 | 4.830 | 4.550 | 4.780 | 8,633,422 | +0.26(+5.75%) |
May 11, 2018 | 4.370 | 4.570 | 4.265 | 4.520 | 7,706,118 | +0.17(+3.91%) |
May 10, 2018 | 4.180 | 4.430 | 4.010 | 4.350 | 11,052,187 | +0.19(+4.57%) |
May 09, 2018 | 3.460 | 4.260 | 3.380 | 4.160 | 16,500,075 | +0.94(+29.19%) |
May 08, 2018 | 3.260 | 3.300 | 3.210 | 3.220 | 2,369,374 | -0.06(-1.83%) |
May 07, 2018 | 3.160 | 3.280 | 3.140 | 3.280 | 3,231,974 | +0.13(+4.13%) |
May 04, 2018 | 3.070 | 3.185 | 3.060 | 3.150 | 2,565,627 | +0.09(+2.94%) |
May 03, 2018 | 3.100 | 3.150 | 3.060 | 3.060 | 2,456,048 | -0.07(-2.24%) |
May 02, 2018 | 3.090 | 3.210 | 3.080 | 3.130 | 3,051,604 | +0.02(+0.64%) |