Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.390 | 4.500 | 4.330 | 4.470 | 511,454 | +0.10(+2.29%) |
Jul 30, 2018 | 4.460 | 4.500 | 4.360 | 4.370 | 80,057 | -0.08(-1.80%) |
Jul 27, 2018 | 4.530 | 4.530 | 4.385 | 4.450 | 137,200 | -0.07(-1.55%) |
Jul 26, 2018 | 4.580 | 4.580 | 4.490 | 4.520 | 79,553 | -0.07(-1.53%) |
Jul 25, 2018 | 4.510 | 4.630 | 4.470 | 4.590 | 87,017 | +0.08(+1.77%) |
Jul 24, 2018 | 4.600 | 4.620 | 4.470 | 4.510 | 135,218 | -0.09(-1.96%) |
Jul 23, 2018 | 4.600 | 4.610 | 4.500 | 4.600 | 73,401 | +0.00(+0.00%) |
Jul 20, 2018 | 4.660 | 4.590 | 4.600 | 51,021 | -0.01(-0.22%) | |
Jul 19, 2018 | 4.620 | 4.680 | 4.560 | 4.610 | 81,953 | +0.00(+0.00%) |
Jul 18, 2018 | 4.730 | 4.730 | 4.600 | 4.610 | 74,041 | -0.13(-2.74%) |
Jul 17, 2018 | 4.730 | 4.790 | 4.690 | 4.740 | 89,354 | +0.01(+0.21%) |
Jul 16, 2018 | 4.750 | 4.750 | 4.680 | 4.730 | 78,476 | -0.01(-0.21%) |
Jul 13, 2018 | 4.780 | 4.830 | 4.720 | 4.740 | 87,454 | -0.02(-0.42%) |
Jul 12, 2018 | 4.840 | 4.750 | 4.760 | 80,780 | +0.03(+0.63%) | |
Jul 11, 2018 | 4.780 | 4.910 | 4.720 | 4.730 | 89,835 | -0.05(-1.05%) |
Jul 10, 2018 | 4.860 | 4.920 | 4.770 | 4.780 | 70,794 | -0.07(-1.44%) |
Jul 09, 2018 | 4.880 | 4.890 | 4.850 | 4.850 | 77,825 | -0.04(-0.82%) |
Jul 06, 2018 | 4.920 | 5.040 | 4.840 | 4.890 | 180,534 | -0.01(-0.20%) |
Jul 05, 2018 | 4.810 | 4.960 | 4.810 | 4.900 | 111,510 | +0.09(+1.87%) |
Jul 03, 2018 | 4.810 | 4.810 | 4.810 | 0 | -0.02(-0.41%) | |
Jul 02, 2018 | 4.750 | 4.840 | 4.730 | 4.830 | 104,475 | +0.07(+1.47%) |
Jun 29, 2018 | 4.780 | 4.640 | 4.760 | 190,990 | +0.09(+1.93%) | |
Jun 28, 2018 | 4.790 | 4.790 | 4.660 | 4.670 | 95,183 | -0.13(-2.71%) |
Jun 27, 2018 | 4.850 | 4.850 | 4.740 | 4.800 | 179,582 | -0.04(-0.83%) |
Jun 26, 2018 | 4.700 | 4.860 | 4.670 | 4.840 | 134,969 | +0.16(+3.42%) |
Jun 25, 2018 | 4.740 | 4.770 | 4.610 | 4.680 | 200,887 | -0.08(-1.68%) |
Jun 22, 2018 | 4.850 | 4.880 | 4.680 | 4.760 | 688,905 | -0.08(-1.65%) |
Jun 21, 2018 | 4.780 | 4.900 | 4.740 | 4.840 | 559,410 | +0.02(+0.41%) |
Jun 20, 2018 | 4.720 | 4.880 | 4.720 | 4.820 | 365,609 | +0.12(+2.55%) |
Jun 19, 2018 | 4.600 | 4.750 | 4.590 | 4.700 | 301,665 | +0.08(+1.73%) |
Jun 18, 2018 | 4.580 | 4.660 | 4.560 | 4.620 | 139,680 | +0.03(+0.65%) |
Jun 15, 2018 | 4.640 | 4.520 | 4.590 | 338,093 | +0.07(+1.55%) | |
Jun 14, 2018 | 4.540 | 4.600 | 4.430 | 4.520 | 173,866 | -0.02(-0.44%) |
Jun 13, 2018 | 4.500 | 4.600 | 4.420 | 4.540 | 131,124 | +0.03(+0.67%) |
Jun 12, 2018 | 4.520 | 4.606 | 4.420 | 4.510 | 188,655 | +0.01(+0.22%) |
Jun 11, 2018 | 4.450 | 4.530 | 4.345 | 4.500 | 227,307 | +0.07(+1.58%) |
Jun 08, 2018 | 4.620 | 4.700 | 4.430 | 4.430 | 226,167 | -0.18(-3.90%) |
Jun 07, 2018 | 4.900 | 4.960 | 4.590 | 4.610 | 317,109 | -0.21(-4.36%) |
Jun 06, 2018 | 4.760 | 4.890 | 4.760 | 4.820 | 559,107 | +0.06(+1.26%) |
Jun 05, 2018 | 4.740 | 4.770 | 4.650 | 4.760 | 147,425 | +0.04(+0.85%) |
Jun 04, 2018 | 4.720 | 4.780 | 4.695 | 4.720 | 103,143 | +0.02(+0.43%) |
Jun 01, 2018 | 4.600 | 4.715 | 4.580 | 4.700 | 278,613 | +0.13(+2.84%) |
May 31, 2018 | 4.630 | 4.670 | 4.540 | 4.570 | 102,816 | -0.04(-0.87%) |
May 30, 2018 | 4.600 | 4.700 | 4.580 | 4.610 | 114,900 | +0.04(+0.88%) |
May 29, 2018 | 4.610 | 4.680 | 4.550 | 4.570 | 156,729 | -0.06(-1.30%) |
May 25, 2018 | 4.630 | 4.630 | 4.630 | 0 | +0.07(+1.54%) | |
May 24, 2018 | 4.650 | 4.730 | 4.480 | 4.560 | 138,342 | -0.09(-1.94%) |
May 23, 2018 | 4.690 | 4.800 | 4.630 | 4.650 | 342,009 | -0.04(-0.85%) |
May 22, 2018 | 4.800 | 4.860 | 4.670 | 4.690 | 152,166 | -0.11(-2.29%) |
May 21, 2018 | 4.780 | 4.930 | 4.780 | 4.800 | 271,618 | +0.00(+0.00%) |
May 18, 2018 | 4.840 | 4.860 | 4.760 | 4.800 | 219,711 | +0.00(+0.00%) |
May 17, 2018 | 4.860 | 4.870 | 4.730 | 4.800 | 176,063 | -0.06(-1.23%) |
May 16, 2018 | 4.760 | 4.880 | 4.690 | 4.860 | 170,268 | +0.11(+2.32%) |
May 15, 2018 | 4.620 | 4.780 | 4.550 | 4.750 | 175,360 | +0.11(+2.37%) |
May 14, 2018 | 4.600 | 4.760 | 4.600 | 4.640 | 120,896 | +0.02(+0.43%) |
May 11, 2018 | 4.550 | 4.670 | 4.505 | 4.620 | 105,087 | +0.06(+1.32%) |
May 10, 2018 | 4.660 | 4.790 | 4.500 | 4.560 | 92,593 | -0.09(-1.94%) |
May 09, 2018 | 4.720 | 4.730 | 4.580 | 4.650 | 78,049 | -0.06(-1.27%) |
May 08, 2018 | 4.790 | 4.810 | 4.710 | 4.710 | 64,952 | -0.06(-1.26%) |
May 07, 2018 | 4.800 | 4.880 | 4.660 | 4.770 | 86,144 | +0.04(+0.85%) |
May 04, 2018 | 4.650 | 4.760 | 4.650 | 4.730 | 88,317 | +0.06(+1.28%) |
May 03, 2018 | 4.750 | 4.820 | 4.600 | 4.670 | 92,808 | -0.09(-1.89%) |
May 02, 2018 | 4.740 | 4.890 | 4.530 | 4.760 | 107,659 | +0.02(+0.42%) |