Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.330 | 4.350 | 4.280 | 4.300 | 1,302,159 | -0.01(-0.23%) |
Jul 30, 2018 | 4.300 | 4.315 | 4.280 | 4.310 | 406,509 | +0.02(+0.47%) |
Jul 27, 2018 | 4.300 | 4.310 | 4.290 | 4.290 | 537,100 | +0.01(+0.23%) |
Jul 26, 2018 | 4.290 | 4.310 | 4.280 | 4.280 | 615,224 | -0.02(-0.47%) |
Jul 25, 2018 | 4.310 | 4.320 | 4.290 | 4.300 | 663,074 | -0.01(-0.23%) |
Jul 24, 2018 | 4.340 | 4.350 | 4.300 | 4.310 | 588,007 | -0.03(-0.69%) |
Jul 23, 2018 | 4.320 | 4.340 | 4.300 | 4.340 | 618,845 | +0.04(+0.93%) |
Jul 20, 2018 | 4.300 | 4.320 | 4.300 | 4.300 | 533,468 | -0.02(-0.46%) |
Jul 19, 2018 | 4.350 | 4.359 | 4.320 | 4.320 | 951,728 | -0.04(-0.80%) |
Jul 18, 2018 | 4.360 | 4.380 | 4.350 | 4.355 | 559,127 | +0.02(+0.35%) |
Jul 17, 2018 | 4.360 | 4.370 | 4.340 | 4.340 | 506,458 | -0.02(-0.46%) |
Jul 16, 2018 | 4.360 | 4.380 | 4.360 | 4.360 | 673,507 | -0.00(-0.11%) |
Jul 13, 2018 | 4.370 | 4.380 | 4.330 | 4.365 | 624,343 | -0.00(-0.11%) |
Jul 12, 2018 | 4.350 | 4.370 | 4.350 | 4.370 | 343,168 | +0.02(+0.46%) |
Jul 11, 2018 | 4.370 | 4.380 | 4.340 | 4.350 | 487,146 | -0.02(-0.46%) |
Jul 10, 2018 | 4.350 | 4.380 | 4.350 | 4.370 | 596,885 | +0.02(+0.46%) |
Jul 09, 2018 | 4.350 | 4.370 | 4.350 | 4.350 | 605,238 | +0.01(+0.23%) |
Jul 06, 2018 | 4.350 | 4.370 | 4.340 | 4.340 | 739,716 | -0.02(-0.46%) |
Jul 05, 2018 | 4.340 | 4.369 | 4.330 | 4.360 | 424,882 | +0.00(+0.00%) |
Jul 03, 2018 | 4.360 | 4.360 | 4.360 | 0 | +0.02(+0.46%) | |
Jul 02, 2018 | 4.320 | 4.360 | 4.320 | 4.340 | 813,175 | +0.02(+0.46%) |
Jun 29, 2018 | 4.320 | 4.320 | 1,217,211 | -0.03(-0.69%) | ||
Jun 28, 2018 | 4.320 | 4.350 | 4.320 | 4.350 | 800,287 | +0.03(+0.69%) |
Jun 27, 2018 | 4.350 | 4.350 | 4.320 | 4.320 | 481,320 | -0.02(-0.46%) |
Jun 26, 2018 | 4.320 | 4.350 | 4.320 | 4.340 | 623,214 | -0.00(-0.12%) |
Jun 25, 2018 | 4.360 | 4.380 | 4.320 | 4.345 | 1,036,396 | -0.03(-0.57%) |
Jun 22, 2018 | 4.360 | 4.380 | 4.360 | 4.370 | 575,314 | +0.00(+0.00%) |
Jun 21, 2018 | 4.370 | 4.380 | 4.360 | 4.370 | 645,452 | +0.00(+0.00%) |
Jun 20, 2018 | 4.390 | 4.410 | 4.360 | 4.370 | 935,133 | -0.05(-1.13%) |
Jun 19, 2018 | 4.400 | 4.420 | 4.390 | 4.420 | 523,242 | +0.00(+0.00%) |
Jun 18, 2018 | 4.420 | 4.430 | 4.410 | 4.420 | 440,216 | -0.01(-0.23%) |
Jun 15, 2018 | 4.459 | 4.400 | 4.430 | 693,521 | -0.03(-0.65%) | |
Jun 14, 2018 | 4.450 | 4.460 | 4.430 | 4.459 | 535,581 | +0.03(+0.65%) |
Jun 13, 2018 | 4.440 | 4.450 | 4.420 | 4.430 | 655,253 | -0.02(-0.45%) |
Jun 12, 2018 | 4.470 | 4.479 | 4.420 | 4.450 | 1,522,484 | -0.02(-0.45%) |
Jun 11, 2018 | 4.480 | 4.480 | 4.460 | 4.470 | 490,397 | +0.01(+0.22%) |
Jun 08, 2018 | 4.470 | 4.490 | 4.460 | 4.460 | 563,128 | -0.02(-0.45%) |
Jun 07, 2018 | 4.490 | 4.500 | 4.470 | 4.480 | 561,485 | -0.01(-0.22%) |
Jun 06, 2018 | 4.510 | 4.490 | 409,890 | -0.02(-0.44%) | ||
Jun 05, 2018 | 4.500 | 4.510 | 4.490 | 4.510 | 393,522 | +0.02(+0.45%) |
Jun 04, 2018 | 4.490 | 4.520 | 4.490 | 4.490 | 499,093 | +0.00(+0.00%) |
Jun 01, 2018 | 4.510 | 4.530 | 4.490 | 4.490 | 919,293 | -0.01(-0.22%) |
May 31, 2018 | 4.490 | 4.520 | 4.490 | 4.500 | 783,296 | +0.01(+0.22%) |
May 30, 2018 | 4.460 | 4.490 | 4.450 | 4.490 | 719,160 | +0.04(+0.90%) |
May 29, 2018 | 4.420 | 4.460 | 4.420 | 4.450 | 615,271 | +0.02(+0.45%) |
May 25, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.04(-0.89%) | |
May 24, 2018 | 4.460 | 4.470 | 4.450 | 4.470 | 476,223 | +0.01(+0.22%) |
May 23, 2018 | 4.460 | 4.470 | 4.440 | 4.460 | 584,016 | -0.03(-0.56%) |
May 22, 2018 | 4.480 | 4.500 | 4.470 | 4.485 | 1,021,533 | -0.02(-0.55%) |
May 21, 2018 | 4.480 | 4.520 | 4.480 | 4.510 | 698,730 | +0.03(+0.67%) |
May 18, 2018 | 4.500 | 4.500 | 4.470 | 4.480 | 538,279 | -0.03(-0.67%) |
May 17, 2018 | 4.490 | 4.510 | 4.480 | 4.510 | 625,811 | +0.01(+0.22%) |
May 16, 2018 | 4.490 | 4.510 | 4.470 | 4.500 | 419,597 | +0.01(+0.22%) |
May 15, 2018 | 4.500 | 4.508 | 4.460 | 4.490 | 772,562 | -0.05(-1.10%) |
May 14, 2018 | 4.510 | 4.550 | 4.500 | 4.540 | 912,039 | +0.03(+0.67%) |
May 11, 2018 | 4.500 | 4.520 | 4.490 | 4.510 | 703,564 | +0.02(+0.45%) |
May 10, 2018 | 4.510 | 4.530 | 4.490 | 4.490 | 1,311,516 | +0.00(+0.00%) |
May 09, 2018 | 4.460 | 4.510 | 4.440 | 4.490 | 1,804,195 | +0.02(+0.45%) |
May 08, 2018 | 4.440 | 4.470 | 4.424 | 4.470 | 1,626,143 | +0.01(+0.22%) |
May 07, 2018 | 4.440 | 4.480 | 4.430 | 4.460 | 2,739,130 | -0.02(-0.45%) |
May 04, 2018 | 4.550 | 4.560 | 4.440 | 4.480 | 4,599,391 | -0.10(-2.18%) |
May 03, 2018 | 4.580 | 4.600 | 4.570 | 4.580 | 353,337 | +0.01(+0.22%) |
May 02, 2018 | 4.570 | 4.600 | 4.550 | 4.570 | 527,803 | +0.00(+0.00%) |