Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.129 | 5.224 | 5.110 | 5.139 | 1,407,208 | -0.06(-1.09%) |
Jul 30, 2018 | 5.262 | 5.300 | 5.148 | 5.196 | 1,188,373 | -0.08(-1.44%) |
Jul 27, 2018 | 5.281 | 5.394 | 5.252 | 5.271 | 1,762,735 | +0.00(+0.00%) |
Jul 26, 2018 | 5.328 | 5.470 | 5.262 | 5.271 | 2,272,764 | -0.09(-1.76%) |
Jul 25, 2018 | 5.129 | 5.476 | 5.120 | 5.366 | 3,877,392 | +0.28(+5.59%) |
Jul 24, 2018 | 5.054 | 5.134 | 5.032 | 5.082 | 1,569,088 | +0.05(+0.94%) |
Jul 23, 2018 | 5.177 | 5.177 | 5.011 | 5.035 | 1,598,352 | -0.15(-2.92%) |
Jul 20, 2018 | 5.271 | 5.295 | 5.167 | 5.186 | 977,939 | +0.01(+0.18%) |
Jul 19, 2018 | 5.063 | 5.304 | 5.035 | 5.177 | 2,210,689 | +0.02(+0.37%) |
Jul 18, 2018 | 5.281 | 5.300 | 5.158 | 5.158 | 1,777,823 | -0.16(-3.02%) |
Jul 17, 2018 | 5.224 | 5.361 | 5.215 | 5.319 | 1,374,061 | +0.04(+0.72%) |
Jul 16, 2018 | 5.262 | 5.342 | 5.252 | 5.281 | 810,330 | -0.01(-0.18%) |
Jul 13, 2018 | 5.281 | 5.342 | 5.281 | 5.290 | 981,845 | -0.04(-0.71%) |
Jul 12, 2018 | 5.281 | 5.356 | 5.243 | 5.328 | 817,760 | +0.09(+1.62%) |
Jul 11, 2018 | 5.347 | 5.420 | 5.224 | 5.243 | 1,858,023 | -0.17(-3.15%) |
Jul 10, 2018 | 5.404 | 5.451 | 5.323 | 5.413 | 1,093,863 | -0.01(-0.17%) |
Jul 09, 2018 | 5.574 | 5.603 | 5.417 | 5.423 | 2,212,961 | -0.11(-2.05%) |
Jul 06, 2018 | 5.536 | 5.584 | 5.508 | 5.536 | 1,813,288 | -0.03(-0.51%) |
Jul 05, 2018 | 5.603 | 5.603 | 5.465 | 5.565 | 2,337,007 | +0.09(+1.55%) |
Jul 03, 2018 | 5.479 | 5.479 | 5.479 | 0 | +0.11(+2.12%) | |
Jul 02, 2018 | 5.309 | 5.437 | 5.309 | 5.366 | 905,117 | -0.02(-0.35%) |
Jun 29, 2018 | 5.319 | 5.432 | 5.309 | 5.385 | 1,017,398 | +0.10(+1.97%) |
Jun 28, 2018 | 5.281 | 5.375 | 5.281 | 5.281 | 1,216,614 | +0.01(+0.18%) |
Jun 27, 2018 | 5.281 | 5.319 | 5.252 | 5.271 | 1,026,744 | -0.06(-1.07%) |
Jun 26, 2018 | 5.224 | 5.385 | 5.224 | 5.328 | 830,942 | +0.05(+0.90%) |
Jun 25, 2018 | 5.375 | 5.423 | 5.271 | 5.281 | 1,146,740 | -0.10(-1.93%) |
Jun 22, 2018 | 5.328 | 5.394 | 5.300 | 5.385 | 859,238 | +0.09(+1.61%) |
Jun 21, 2018 | 5.290 | 5.371 | 5.276 | 5.300 | 1,568,132 | -0.02(-0.36%) |
Jun 20, 2018 | 5.404 | 5.423 | 5.309 | 5.319 | 1,355,491 | -0.07(-1.23%) |
Jun 19, 2018 | 5.413 | 5.470 | 5.375 | 5.385 | 1,273,168 | -0.10(-1.90%) |
Jun 18, 2018 | 5.479 | 5.555 | 5.452 | 5.489 | 928,424 | +0.00(+0.00%) |
Jun 15, 2018 | 5.612 | 5.470 | 5.489 | 5,601,409 | -0.12(-2.19%) | |
Jun 14, 2018 | 5.707 | 5.801 | 5.593 | 5.612 | 2,041,135 | -0.04(-0.67%) |
Jun 13, 2018 | 5.593 | 5.707 | 5.536 | 5.650 | 2,179,003 | +0.05(+0.84%) |
Jun 12, 2018 | 5.603 | 5.650 | 5.565 | 5.603 | 1,996,328 | -0.04(-0.67%) |
Jun 11, 2018 | 5.631 | 5.669 | 5.546 | 5.640 | 1,763,540 | -0.01(-0.17%) |
Jun 08, 2018 | 5.584 | 5.659 | 5.555 | 5.650 | 1,615,194 | +0.07(+1.19%) |
Jun 07, 2018 | 5.621 | 5.678 | 5.522 | 5.584 | 2,918,426 | +0.09(+1.72%) |
Jun 06, 2018 | 5.517 | 5.489 | 3,033,358 | +0.20(+3.76%) | ||
Jun 05, 2018 | 5.186 | 5.342 | 5.158 | 5.290 | 1,575,329 | +0.11(+2.19%) |
Jun 04, 2018 | 5.300 | 5.300 | 5.134 | 5.177 | 1,400,843 | -0.07(-1.26%) |
Jun 01, 2018 | 5.205 | 5.309 | 5.129 | 5.243 | 1,648,104 | +0.00(+0.00%) |
May 31, 2018 | 5.177 | 5.281 | 5.110 | 5.243 | 1,823,759 | +0.07(+1.28%) |
May 30, 2018 | 5.110 | 5.233 | 5.091 | 5.177 | 1,245,343 | +0.09(+1.67%) |
May 29, 2018 | 5.025 | 5.186 | 4.997 | 5.091 | 1,431,306 | -0.07(-1.28%) |
May 25, 2018 | 5.158 | 5.158 | 5.158 | 0 | -0.04(-0.73%) | |
May 24, 2018 | 5.063 | 5.215 | 5.016 | 5.196 | 2,752,990 | +0.23(+4.57%) |
May 23, 2018 | 4.741 | 4.968 | 4.722 | 4.968 | 2,236,699 | +0.23(+4.79%) |
May 22, 2018 | 4.940 | 4.992 | 4.732 | 4.741 | 2,409,400 | -0.19(-3.84%) |
May 21, 2018 | 4.836 | 4.940 | 4.826 | 4.931 | 982,722 | +0.09(+1.96%) |
May 18, 2018 | 4.864 | 4.893 | 4.808 | 4.836 | 2,527,662 | -0.04(-0.78%) |
May 17, 2018 | 4.779 | 4.893 | 4.760 | 4.874 | 1,297,320 | +0.11(+2.39%) |
May 16, 2018 | 4.798 | 4.836 | 4.722 | 4.760 | 2,528,047 | -0.04(-0.79%) |
May 15, 2018 | 4.845 | 4.864 | 4.732 | 4.798 | 1,921,554 | -0.15(-3.06%) |
May 14, 2018 | 5.016 | 5.044 | 4.931 | 4.950 | 1,603,721 | -0.07(-1.32%) |
May 11, 2018 | 5.073 | 5.091 | 4.902 | 5.016 | 2,108,692 | -0.04(-0.75%) |
May 10, 2018 | 4.978 | 5.082 | 4.888 | 5.054 | 2,423,853 | +0.11(+2.30%) |
May 09, 2018 | 4.997 | 5.016 | 4.921 | 4.940 | 1,915,074 | -0.03(-0.57%) |
May 08, 2018 | 5.016 | 5.025 | 4.897 | 4.968 | 1,558,417 | -0.06(-1.13%) |
May 07, 2018 | 5.101 | 5.139 | 5.016 | 5.025 | 1,014,571 | -0.06(-1.12%) |
May 04, 2018 | 5.129 | 5.153 | 5.073 | 5.082 | 887,391 | -0.09(-1.65%) |
May 03, 2018 | 5.328 | 5.328 | 5.134 | 5.167 | 1,018,461 | -0.06(-1.09%) |
May 02, 2018 | 5.120 | 5.342 | 4.987 | 5.224 | 2,847,327 | +0.23(+4.55%) |