Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.925 | 4.970 | 4.852 | 4.870 | 13,640,495 | -0.12(-2.42%) |
Jul 30, 2018 | 5.039 | 5.051 | 4.949 | 4.991 | 11,507,406 | +0.02(+0.36%) |
Jul 27, 2018 | 4.949 | 5.007 | 4.922 | 4.973 | 16,617,513 | +0.11(+2.23%) |
Jul 26, 2018 | 5.033 | 5.066 | 4.822 | 4.864 | 24,799,560 | -0.20(-4.04%) |
Jul 25, 2018 | 5.057 | 5.118 | 5.027 | 5.069 | 27,871,786 | +0.15(+3.06%) |
Jul 24, 2018 | 4.955 | 4.858 | 4.919 | 15,929,634 | +0.11(+2.26%) | |
Jul 23, 2018 | 4.816 | 4.828 | 4.762 | 4.810 | 20,408,438 | -0.04(-0.75%) |
Jul 20, 2018 | 4.861 | 4.946 | 4.822 | 4.846 | 47,753,756 | +0.27(+5.79%) |
Jul 19, 2018 | 4.430 | 4.605 | 4.395 | 4.581 | 16,145,664 | +0.01(+0.26%) |
Jul 18, 2018 | 4.653 | 4.653 | 4.557 | 4.569 | 13,161,881 | -0.08(-1.81%) |
Jul 17, 2018 | 4.509 | 4.689 | 4.479 | 4.653 | 21,341,310 | +0.14(+3.21%) |
Jul 16, 2018 | 4.515 | 4.557 | 4.461 | 4.509 | 12,850,847 | -0.01(-0.13%) |
Jul 13, 2018 | 4.394 | 4.542 | 4.361 | 4.515 | 21,286,110 | +0.15(+3.45%) |
Jul 12, 2018 | 4.346 | 4.403 | 4.334 | 4.364 | 16,222,104 | +0.09(+2.12%) |
Jul 11, 2018 | 4.346 | 4.382 | 4.250 | 4.274 | 21,247,636 | -0.11(-2.61%) |
Jul 10, 2018 | 4.406 | 4.415 | 4.310 | 4.388 | 22,435,136 | +0.04(+0.83%) |
Jul 09, 2018 | 4.370 | 4.406 | 4.274 | 4.352 | 17,680,144 | +0.01(+0.14%) |
Jul 06, 2018 | 4.238 | 4.382 | 4.198 | 4.346 | 20,426,730 | +0.07(+1.55%) |
Jul 05, 2018 | 4.316 | 4.316 | 4.189 | 4.280 | 19,613,222 | +0.02(+0.42%) |
Jul 03, 2018 | 4.262 | 4.262 | 4.262 | 0 | +0.18(+4.34%) | |
Jul 02, 2018 | 4.036 | 4.093 | 4.027 | 4.084 | 12,877,928 | -0.02(-0.56%) |
Jun 29, 2018 | 4.143 | 4.185 | 4.066 | 4.107 | 17,561,764 | +0.05(+1.18%) |
Jun 28, 2018 | 3.994 | 4.113 | 3.976 | 4.060 | 16,636,014 | +0.14(+3.51%) |
Jun 27, 2018 | 4.066 | 4.080 | 3.907 | 3.922 | 23,299,908 | -0.14(-3.53%) |
Jun 26, 2018 | 4.155 | 4.155 | 4.036 | 4.066 | 19,178,910 | -0.05(-1.31%) |
Jun 25, 2018 | 4.155 | 4.185 | 4.012 | 4.119 | 18,415,636 | -0.01(-0.29%) |
Jun 22, 2018 | 4.143 | 4.173 | 4.060 | 4.131 | 23,796,388 | +0.05(+1.32%) |
Jun 21, 2018 | 4.185 | 4.227 | 4.042 | 4.077 | 19,894,570 | -0.16(-3.68%) |
Jun 20, 2018 | 4.347 | 4.347 | 4.146 | 4.233 | 38,726,424 | +0.09(+2.17%) |
Jun 19, 2018 | 4.030 | 4.245 | 4.006 | 4.143 | 33,919,464 | +0.15(+3.75%) |
Jun 18, 2018 | 4.024 | 4.036 | 3.952 | 3.994 | 18,726,464 | -0.10(-2.49%) |
Jun 15, 2018 | 4.131 | 3.928 | 4.095 | 31,387,494 | +0.09(+2.24%) | |
Jun 14, 2018 | 4.239 | 4.288 | 3.988 | 4.006 | 33,699,376 | -0.22(-5.11%) |
Jun 13, 2018 | 4.335 | 4.344 | 4.143 | 4.221 | 21,178,748 | -0.10(-2.22%) |
Jun 12, 2018 | 4.347 | 4.440 | 4.287 | 4.317 | 18,136,738 | -0.01(-0.28%) |
Jun 11, 2018 | 4.443 | 4.473 | 4.299 | 4.329 | 14,087,493 | -0.08(-1.77%) |
Jun 08, 2018 | 4.383 | 4.509 | 4.173 | 4.407 | 40,633,404 | +0.19(+4.55%) |
Jun 07, 2018 | 4.275 | 4.287 | 4.000 | 4.215 | 54,819,308 | -0.20(-4.61%) |
Jun 06, 2018 | 4.371 | 4.419 | 28,205,078 | -0.12(-2.64%) | ||
Jun 05, 2018 | 4.772 | 4.784 | 4.485 | 4.539 | 32,832,806 | -0.30(-6.19%) |
Jun 04, 2018 | 4.856 | 4.868 | 4.772 | 4.838 | 13,691,456 | +0.09(+1.95%) |
Jun 01, 2018 | 4.752 | 4.823 | 4.632 | 4.746 | 25,488,838 | +0.05(+1.02%) |
May 31, 2018 | 4.698 | 4.740 | 4.656 | 4.698 | 10,109,916 | +0.04(+0.77%) |
May 30, 2018 | 4.734 | 4.758 | 4.614 | 4.662 | 28,672,810 | -0.02(-0.51%) |
May 29, 2018 | 4.782 | 4.823 | 4.659 | 4.686 | 22,725,484 | -0.28(-5.66%) |
May 25, 2018 | 4.967 | 4.967 | 4.967 | 0 | -0.13(-2.47%) | |
May 24, 2018 | 5.069 | 5.099 | 4.985 | 5.093 | 16,108,069 | -0.04(-0.82%) |
May 23, 2018 | 5.153 | 5.188 | 5.072 | 5.135 | 21,114,906 | -0.08(-1.61%) |
May 22, 2018 | 5.111 | 5.278 | 5.084 | 5.218 | 26,087,514 | +0.20(+4.06%) |
May 21, 2018 | 5.117 | 5.117 | 4.973 | 5.015 | 17,701,610 | -0.01(-0.12%) |
May 18, 2018 | 4.913 | 5.033 | 4.871 | 5.021 | 42,465,532 | -0.04(-0.71%) |
May 17, 2018 | 5.224 | 5.224 | 5.047 | 5.057 | 21,884,984 | -0.26(-4.84%) |
May 16, 2018 | 5.278 | 5.332 | 5.236 | 5.314 | 13,610,626 | +0.06(+1.14%) |
May 15, 2018 | 5.141 | 5.305 | 5.117 | 5.254 | 21,656,844 | -0.09(-1.68%) |
May 14, 2018 | 5.470 | 5.548 | 5.254 | 5.344 | 18,919,064 | -0.11(-1.98%) |
May 11, 2018 | 5.589 | 5.616 | 5.416 | 5.452 | 12,874,899 | -0.18(-3.19%) |
May 10, 2018 | 5.542 | 5.667 | 5.524 | 5.631 | 13,309,432 | +0.19(+3.52%) |
May 09, 2018 | 5.392 | 5.458 | 5.371 | 5.440 | 10,218,480 | +0.02(+0.33%) |
May 08, 2018 | 5.452 | 5.470 | 5.338 | 5.422 | 14,513,929 | -0.08(-1.52%) |
May 07, 2018 | 5.518 | 5.571 | 5.479 | 5.506 | 11,334,001 | -0.08(-1.39%) |
May 04, 2018 | 5.512 | 5.649 | 5.494 | 5.583 | 10,672,750 | +0.03(+0.54%) |
May 03, 2018 | 5.655 | 5.685 | 5.500 | 5.553 | 19,156,512 | -0.10(-1.75%) |
May 02, 2018 | 5.790 | 5.796 | 5.634 | 5.652 | 11,595,533 | -0.14(-2.48%) |