Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.350 | 4.640 | 4.350 | 4.462 | 1,751 | +0.11(+2.57%) |
Jul 30, 2018 | 4.270 | 4.350 | 4.270 | 4.350 | 2,163 | -0.17(-3.76%) |
Jul 27, 2018 | 4.380 | 4.520 | 4.380 | 4.520 | 1,500 | +0.14(+3.19%) |
Jul 26, 2018 | 4.400 | 4.400 | 4.295 | 4.380 | 9,426 | -0.27(-5.80%) |
Jul 25, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 327 | +0.41(+9.72%) |
Jul 24, 2018 | 4.246 | 4.450 | 4.238 | 4.238 | 3,955 | +0.02(+0.43%) |
Jul 23, 2018 | 4.240 | 4.240 | 4.210 | 4.220 | 1,577 | +0.01(+0.24%) |
Jul 20, 2018 | 4.360 | 4.360 | 4.210 | 4.210 | 8,044 | -0.24(-5.39%) |
Jul 19, 2018 | 4.600 | 4.600 | 4.450 | 4.450 | 3,788 | -0.20(-4.30%) |
Jul 18, 2018 | 4.633 | 4.650 | 4.633 | 4.650 | 321 | -0.13(-2.72%) |
Jul 17, 2018 | 4.610 | 4.821 | 4.610 | 4.780 | 4,647 | +0.18(+3.91%) |
Jul 16, 2018 | 4.600 | 4.600 | 4.250 | 4.600 | 6,409 | +0.10(+2.22%) |
Jul 13, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 270 | +0.14(+3.21%) |
Jul 12, 2018 | 4.370 | 4.974 | 4.350 | 4.360 | 6,360 | -0.33(-7.06%) |
Jul 11, 2018 | 4.787 | 4.840 | 4.230 | 4.691 | 7,909 | +0.39(+9.10%) |
Jul 10, 2018 | 4.090 | 4.500 | 4.060 | 4.300 | 4,237 | -0.10(-2.18%) |
Jul 09, 2018 | 4.110 | 4.410 | 4.070 | 4.396 | 3,781 | +0.32(+7.72%) |
Jul 06, 2018 | 4.350 | 4.400 | 4.060 | 4.081 | 5,647 | -0.18(-4.21%) |
Jul 05, 2018 | 4.480 | 4.570 | 4.100 | 4.260 | 19,766 | -0.02(-0.47%) |
Jul 03, 2018 | 4.280 | 4.280 | 4.280 | 0 | +0.05(+1.18%) | |
Jul 02, 2018 | 4.090 | 4.450 | 4.060 | 4.230 | 2,857 | +0.04(+0.95%) |
Jun 29, 2018 | 4.940 | 5.100 | 4.020 | 4.190 | 12,624 | -0.82(-16.29%) |
Jun 28, 2018 | 4.980 | 5.005 | 4.960 | 5.005 | 1,586 | -0.11(-2.24%) |
Jun 27, 2018 | 5.150 | 5.180 | 4.970 | 5.120 | 3,705 | +0.20(+4.07%) |
Jun 26, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 661 | -0.19(-3.72%) |
Jun 25, 2018 | 4.950 | 5.110 | 4.950 | 5.110 | 10,646 | -0.08(-1.54%) |
Jun 22, 2018 | 4.830 | 5.190 | 4.820 | 5.190 | 3,480 | +0.34(+7.01%) |
Jun 21, 2018 | 5.200 | 5.200 | 4.661 | 4.850 | 17,897 | -0.44(-8.32%) |
Jun 18, 2018 | 5.290 | 5.290 | 5.290 | 12 | +0.18(+3.52%) | |
Jun 15, 2018 | 5.110 | 5.110 | 5.110 | 5.110 | 223 | +0.00(+0.00%) |
Jun 14, 2018 | 5.110 | 5.110 | 5.110 | 5.110 | 183 | -0.02(-0.39%) |
Jun 12, 2018 | 5.130 | 5.130 | 5.130 | 114 | +0.01(+0.20%) | |
Jun 11, 2018 | 5.120 | 5.120 | 5.120 | 5.120 | 275 | -0.09(-1.82%) |
Jun 08, 2018 | 5.215 | 5.215 | 5.215 | 5.215 | 1,362 | -0.06(-1.18%) |
Jun 07, 2018 | 5.279 | 5.280 | 5.149 | 5.277 | 12,345 | +0.15(+2.87%) |
Jun 06, 2018 | 5.270 | 5.280 | 5.130 | 5.130 | 2,190 | -0.09(-1.71%) |
Jun 05, 2018 | 5.270 | 5.270 | 5.110 | 5.219 | 585 | -0.06(-1.11%) |
Jun 04, 2018 | 5.080 | 5.278 | 5.080 | 5.278 | 9,696 | +0.13(+2.49%) |
Jun 01, 2018 | 5.270 | 5.270 | 5.075 | 5.150 | 1,307 | -0.11(-2.09%) |
May 31, 2018 | 5.110 | 5.260 | 5.110 | 5.260 | 2,487 | +0.16(+3.14%) |
May 30, 2018 | 5.220 | 5.245 | 5.100 | 5.100 | 4,831 | -0.00(-0.05%) |
May 29, 2018 | 5.000 | 5.120 | 5.000 | 5.103 | 2,489 | -0.16(-2.99%) |
May 25, 2018 | 5.260 | 5.260 | 5.260 | 0 | +0.10(+1.94%) | |
May 24, 2018 | 5.282 | 5.282 | 5.160 | 5.160 | 4,572 | +0.01(+0.10%) |
May 23, 2018 | 5.270 | 5.270 | 5.155 | 5.155 | 1,162 | -0.11(-2.01%) |
May 22, 2018 | 5.300 | 5.300 | 5.250 | 5.260 | 3,136 | +0.10(+1.88%) |
May 21, 2018 | 5.163 | 5.163 | 5.163 | 5.163 | 3,944 | +0.02(+0.45%) |
May 18, 2018 | 5.140 | 5.140 | 5.140 | 5.140 | 211 | +0.04(+0.78%) |
May 17, 2018 | 5.300 | 5.300 | 5.100 | 5.100 | 383 | -0.20(-3.77%) |
May 16, 2018 | 5.278 | 5.300 | 5.110 | 5.300 | 4,477 | +0.00(+0.00%) |
May 15, 2018 | 5.269 | 5.300 | 5.269 | 5.300 | 5,775 | +0.00(+0.00%) |
May 11, 2018 | 5.300 | 5.300 | 5.300 | 34 | +0.10(+1.84%) | |
May 10, 2018 | 5.300 | 5.320 | 5.048 | 5.204 | 11,241 | -0.11(-2.12%) |
May 08, 2018 | 5.317 | 5.317 | 5.317 | 37 | +0.22(+4.25%) | |
May 07, 2018 | 5.180 | 5.200 | 5.030 | 5.100 | 2,182 | -0.07(-1.37%) |
May 04, 2018 | 5.180 | 5.180 | 5.171 | 5.171 | 448 | +0.06(+1.18%) |
May 03, 2018 | 5.400 | 5.400 | 5.110 | 5.110 | 4,522 | -0.31(-5.72%) |
May 02, 2018 | 5.420 | 5.420 | 5.420 | 5.420 | 211 | +0.23(+4.53%) |