Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.520 | 4.611 | 4.520 | 4.590 | 162,627 | +0.08(+1.77%) |
Jul 30, 2018 | 4.570 | 4.647 | 4.500 | 4.510 | 177,830 | -0.06(-1.31%) |
Jul 27, 2018 | 4.780 | 4.850 | 4.560 | 4.570 | 180,600 | -0.21(-4.39%) |
Jul 26, 2018 | 4.850 | 4.900 | 4.750 | 4.780 | 115,407 | -0.07(-1.44%) |
Jul 25, 2018 | 4.860 | 4.940 | 4.850 | 4.850 | 82,515 | -0.02(-0.41%) |
Jul 24, 2018 | 4.940 | 5.000 | 4.860 | 4.870 | 87,022 | -0.07(-1.42%) |
Jul 23, 2018 | 4.900 | 4.970 | 4.851 | 4.940 | 126,045 | +0.02(+0.41%) |
Jul 20, 2018 | 4.840 | 4.980 | 4.810 | 4.920 | 129,900 | +0.07(+1.44%) |
Jul 19, 2018 | 4.840 | 4.930 | 4.820 | 4.850 | 90,143 | +0.02(+0.41%) |
Jul 18, 2018 | 4.760 | 4.860 | 4.745 | 4.830 | 51,748 | +0.06(+1.26%) |
Jul 17, 2018 | 4.740 | 4.810 | 4.710 | 4.770 | 107,418 | +0.02(+0.42%) |
Jul 16, 2018 | 4.790 | 4.850 | 4.680 | 4.750 | 115,806 | -0.04(-0.84%) |
Jul 13, 2018 | 4.960 | 5.020 | 4.760 | 4.790 | 221,125 | -0.18(-3.62%) |
Jul 12, 2018 | 5.040 | 4.920 | 4.970 | 122,921 | -0.01(-0.20%) | |
Jul 11, 2018 | 5.080 | 5.130 | 4.970 | 4.980 | 97,830 | -0.13(-2.54%) |
Jul 10, 2018 | 5.090 | 5.200 | 5.070 | 5.110 | 68,822 | +0.01(+0.20%) |
Jul 09, 2018 | 5.200 | 5.270 | 5.010 | 5.100 | 173,076 | -0.11(-2.11%) |
Jul 06, 2018 | 5.300 | 5.160 | 5.210 | 130,747 | -0.03(-0.57%) | |
Jul 05, 2018 | 5.350 | 5.350 | 5.210 | 5.240 | 104,832 | -0.11(-2.06%) |
Jul 03, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.12(+2.29%) | |
Jul 02, 2018 | 5.180 | 5.280 | 5.090 | 5.230 | 184,182 | +0.03(+0.58%) |
Jun 29, 2018 | 5.180 | 5.330 | 5.100 | 5.200 | 1,505,354 | -0.01(-0.19%) |
Jun 28, 2018 | 5.250 | 5.450 | 5.090 | 5.210 | 295,131 | -0.25(-4.58%) |
Jun 27, 2018 | 5.600 | 5.610 | 5.450 | 5.460 | 181,385 | -0.12(-2.15%) |
Jun 26, 2018 | 5.500 | 5.600 | 5.450 | 5.580 | 150,950 | +0.08(+1.45%) |
Jun 25, 2018 | 5.650 | 5.650 | 5.470 | 5.500 | 168,406 | -0.17(-3.00%) |
Jun 22, 2018 | 5.590 | 5.680 | 5.550 | 5.670 | 484,394 | +0.10(+1.80%) |
Jun 21, 2018 | 5.560 | 5.620 | 5.560 | 5.570 | 229,119 | +0.01(+0.18%) |
Jun 20, 2018 | 5.550 | 5.600 | 5.520 | 5.560 | 99,354 | +0.02(+0.36%) |
Jun 19, 2018 | 5.580 | 5.580 | 5.485 | 5.540 | 142,552 | -0.06(-1.07%) |
Jun 18, 2018 | 5.570 | 5.610 | 5.490 | 5.600 | 142,099 | +0.00(+0.00%) |
Jun 15, 2018 | 5.600 | 5.600 | 5.600 | 301,906 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.600 | 5.820 | 5.590 | 5.600 | 392,214 | +0.02(+0.36%) |
Jun 13, 2018 | 5.460 | 5.610 | 5.430 | 5.580 | 230,088 | +0.06(+1.09%) |
Jun 12, 2018 | 5.490 | 5.540 | 5.490 | 5.520 | 87,362 | +0.03(+0.55%) |
Jun 11, 2018 | 5.410 | 5.530 | 5.410 | 5.490 | 133,290 | +0.09(+1.67%) |
Jun 08, 2018 | 5.450 | 5.500 | 5.370 | 5.400 | 104,394 | -0.07(-1.28%) |
Jun 07, 2018 | 5.320 | 5.600 | 5.320 | 5.470 | 185,919 | +0.16(+3.01%) |
Jun 06, 2018 | 5.200 | 5.340 | 5.200 | 5.310 | 94,574 | +0.10(+1.92%) |
Jun 05, 2018 | 5.180 | 5.250 | 5.180 | 5.210 | 79,889 | +0.03(+0.58%) |
Jun 04, 2018 | 5.210 | 5.270 | 5.130 | 5.180 | 102,995 | -0.02(-0.38%) |
Jun 01, 2018 | 5.180 | 5.210 | 5.150 | 5.200 | 70,785 | +0.05(+0.97%) |
May 31, 2018 | 5.280 | 5.360 | 5.140 | 5.150 | 150,006 | -0.14(-2.65%) |
May 30, 2018 | 5.200 | 5.300 | 5.200 | 5.290 | 77,336 | +0.09(+1.73%) |
May 29, 2018 | 5.120 | 5.210 | 5.120 | 5.200 | 75,289 | +0.05(+0.97%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.06(-1.15%) | |
May 24, 2018 | 5.330 | 5.370 | 5.180 | 5.210 | 93,083 | -0.09(-1.70%) |
May 23, 2018 | 5.370 | 5.370 | 5.270 | 5.300 | 68,249 | -0.07(-1.30%) |
May 22, 2018 | 5.360 | 5.420 | 5.330 | 5.370 | 76,521 | +0.02(+0.37%) |
May 21, 2018 | 5.300 | 5.380 | 5.300 | 5.350 | 114,210 | +0.05(+0.94%) |
May 18, 2018 | 5.280 | 5.340 | 5.190 | 5.300 | 169,484 | +0.04(+0.76%) |
May 17, 2018 | 5.310 | 5.370 | 5.250 | 5.260 | 120,833 | -0.06(-1.13%) |
May 16, 2018 | 5.360 | 5.390 | 5.240 | 5.320 | 150,875 | -0.05(-0.93%) |
May 15, 2018 | 5.400 | 5.400 | 5.260 | 5.370 | 199,084 | -0.04(-0.74%) |
May 14, 2018 | 5.420 | 5.440 | 5.360 | 5.410 | 110,093 | +0.02(+0.37%) |
May 11, 2018 | 5.520 | 5.550 | 5.330 | 5.390 | 233,673 | -0.16(-2.88%) |
May 10, 2018 | 5.760 | 5.870 | 5.510 | 5.550 | 297,985 | -0.21(-3.73%) |
May 09, 2018 | 5.600 | 5.880 | 5.596 | 5.765 | 766,738 | +0.38(+7.16%) |
May 08, 2018 | 5.390 | 5.400 | 5.270 | 5.380 | 130,190 | +0.06(+1.13%) |
May 07, 2018 | 5.180 | 5.340 | 5.124 | 5.320 | 69,925 | +0.16(+3.10%) |
May 04, 2018 | 5.140 | 5.195 | 5.120 | 5.160 | 60,183 | +0.01(+0.19%) |
May 03, 2018 | 5.210 | 5.240 | 5.140 | 5.150 | 60,437 | -0.09(-1.72%) |
May 02, 2018 | 5.190 | 5.300 | 5.180 | 5.240 | 75,448 | +0.03(+0.58%) |