Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.860 | 4.960 | 4.860 | 4.910 | 67,008 | +0.07(+1.45%) |
Jul 30, 2018 | 4.900 | 4.940 | 4.830 | 4.840 | 46,253 | -0.07(-1.43%) |
Jul 27, 2018 | 5.000 | 5.030 | 4.850 | 4.910 | 44,400 | -0.09(-1.80%) |
Jul 26, 2018 | 4.910 | 5.030 | 4.910 | 5.000 | 73,630 | +0.06(+1.21%) |
Jul 25, 2018 | 5.100 | 5.100 | 4.900 | 4.940 | 82,140 | -0.15(-2.95%) |
Jul 24, 2018 | 5.310 | 5.336 | 5.070 | 5.090 | 32,617 | -0.21(-3.96%) |
Jul 23, 2018 | 5.400 | 5.400 | 5.170 | 5.300 | 73,103 | -0.09(-1.67%) |
Jul 20, 2018 | 5.540 | 5.540 | 5.370 | 5.390 | 128,979 | -0.15(-2.71%) |
Jul 19, 2018 | 5.390 | 5.600 | 5.260 | 5.540 | 126,401 | +0.16(+2.97%) |
Jul 18, 2018 | 5.150 | 5.390 | 5.150 | 5.380 | 79,513 | +0.24(+4.67%) |
Jul 17, 2018 | 5.150 | 5.270 | 5.130 | 5.140 | 49,791 | -0.03(-0.58%) |
Jul 16, 2018 | 5.460 | 5.477 | 5.130 | 5.170 | 78,318 | -0.29(-5.31%) |
Jul 13, 2018 | 5.460 | 5.500 | 5.350 | 5.460 | 69,213 | +0.00(+0.00%) |
Jul 12, 2018 | 5.600 | 5.643 | 5.405 | 5.460 | 72,634 | -0.08(-1.44%) |
Jul 11, 2018 | 5.270 | 5.590 | 5.200 | 5.540 | 119,946 | +0.25(+4.73%) |
Jul 10, 2018 | 5.300 | 5.330 | 5.230 | 5.290 | 67,343 | -0.01(-0.19%) |
Jul 09, 2018 | 5.310 | 5.310 | 5.260 | 5.300 | 67,008 | -0.01(-0.19%) |
Jul 06, 2018 | 5.370 | 5.450 | 5.150 | 5.310 | 118,989 | -0.06(-1.12%) |
Jul 05, 2018 | 5.160 | 5.380 | 5.080 | 5.370 | 156,122 | +0.24(+4.68%) |
Jul 03, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.18(+3.64%) | |
Jul 02, 2018 | 4.810 | 4.950 | 4.770 | 4.950 | 88,549 | +0.11(+2.27%) |
Jun 29, 2018 | 4.780 | 4.880 | 4.750 | 4.840 | 89,847 | +0.07(+1.47%) |
Jun 28, 2018 | 4.830 | 4.870 | 4.750 | 4.770 | 79,544 | -0.08(-1.65%) |
Jun 27, 2018 | 5.010 | 5.040 | 4.840 | 4.850 | 79,322 | -0.17(-3.39%) |
Jun 26, 2018 | 4.890 | 5.110 | 4.800 | 5.020 | 127,098 | +0.18(+3.72%) |
Jun 25, 2018 | 5.000 | 5.000 | 4.770 | 4.840 | 130,264 | -0.19(-3.78%) |
Jun 22, 2018 | 4.790 | 5.140 | 4.750 | 5.030 | 383,691 | +0.25(+5.23%) |
Jun 21, 2018 | 4.860 | 4.860 | 4.750 | 4.780 | 75,016 | -0.07(-1.44%) |
Jun 20, 2018 | 4.850 | 4.900 | 4.820 | 4.850 | 65,227 | +0.03(+0.62%) |
Jun 19, 2018 | 4.870 | 4.920 | 4.730 | 4.820 | 86,902 | -0.10(-2.03%) |
Jun 18, 2018 | 4.930 | 4.950 | 4.800 | 4.920 | 83,351 | -0.04(-0.81%) |
Jun 15, 2018 | 4.970 | 4.740 | 4.960 | 177,197 | +0.22(+4.64%) | |
Jun 14, 2018 | 4.940 | 5.000 | 4.730 | 4.740 | 149,782 | -0.17(-3.46%) |
Jun 13, 2018 | 4.910 | 5.240 | 4.890 | 4.910 | 163,395 | +0.04(+0.82%) |
Jun 12, 2018 | 4.880 | 5.120 | 4.780 | 4.870 | 250,047 | +0.02(+0.41%) |
Jun 11, 2018 | 4.640 | 4.980 | 4.600 | 4.850 | 313,709 | +0.21(+4.53%) |
Jun 08, 2018 | 4.700 | 4.800 | 4.460 | 4.640 | 525,307 | -0.27(-5.50%) |
Jun 07, 2018 | 5.010 | 5.040 | 4.900 | 4.910 | 202,081 | -0.11(-2.19%) |
Jun 06, 2018 | 5.070 | 5.070 | 4.951 | 5.020 | 160,037 | -0.03(-0.59%) |
Jun 05, 2018 | 5.000 | 5.100 | 4.950 | 5.050 | 248,331 | +0.06(+1.20%) |
Jun 04, 2018 | 5.130 | 5.150 | 4.930 | 4.990 | 193,253 | -0.12(-2.35%) |
Jun 01, 2018 | 5.140 | 5.199 | 5.060 | 5.110 | 160,308 | -0.02(-0.39%) |
May 31, 2018 | 5.120 | 5.230 | 5.100 | 5.130 | 188,674 | +0.00(+0.00%) |
May 30, 2018 | 5.200 | 5.220 | 5.070 | 5.130 | 100,088 | -0.03(-0.58%) |
May 29, 2018 | 5.210 | 5.320 | 5.150 | 5.160 | 137,353 | -0.03(-0.58%) |
May 25, 2018 | 5.190 | 5.190 | 5.190 | 0 | -0.03(-0.57%) | |
May 24, 2018 | 5.210 | 5.315 | 5.150 | 5.220 | 81,446 | -0.01(-0.19%) |
May 23, 2018 | 5.290 | 5.320 | 5.150 | 5.230 | 84,695 | -0.08(-1.51%) |
May 22, 2018 | 5.530 | 5.540 | 5.300 | 5.310 | 134,584 | -0.20(-3.63%) |
May 21, 2018 | 5.640 | 5.700 | 5.460 | 5.510 | 121,984 | -0.10(-1.78%) |
May 18, 2018 | 5.550 | 5.630 | 5.500 | 5.610 | 106,474 | +0.09(+1.63%) |
May 17, 2018 | 5.580 | 5.640 | 5.470 | 5.520 | 170,070 | -0.09(-1.60%) |
May 16, 2018 | 5.740 | 5.990 | 5.570 | 5.610 | 381,385 | -0.02(-0.36%) |
May 15, 2018 | 4.920 | 5.660 | 4.840 | 5.630 | 1,062,589 | +0.65(+13.05%) |
May 14, 2018 | 5.050 | 5.129 | 4.900 | 4.980 | 138,523 | -0.08(-1.58%) |
May 11, 2018 | 4.970 | 5.070 | 4.770 | 5.060 | 166,279 | +0.08(+1.61%) |
May 10, 2018 | 4.730 | 5.050 | 4.720 | 4.980 | 186,548 | +0.29(+6.18%) |
May 09, 2018 | 4.600 | 4.750 | 4.550 | 4.690 | 148,717 | +0.10(+2.18%) |
May 08, 2018 | 4.660 | 4.739 | 4.490 | 4.590 | 347,654 | -0.07(-1.50%) |
May 07, 2018 | 4.870 | 4.940 | 4.627 | 4.660 | 245,725 | -0.22(-4.51%) |
May 04, 2018 | 4.890 | 4.950 | 4.760 | 4.880 | 320,532 | -0.08(-1.61%) |
May 03, 2018 | 5.080 | 5.120 | 4.930 | 4.960 | 73,094 | -0.13(-2.55%) |
May 02, 2018 | 5.120 | 5.240 | 5.080 | 5.090 | 81,668 | -0.04(-0.78%) |