Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.830 | 4.849 | 4.690 | 4.760 | 65,727 | -0.09(-1.86%) |
Jul 30, 2018 | 4.800 | 4.860 | 4.710 | 4.850 | 76,681 | +0.13(+2.75%) |
Jul 27, 2018 | 4.820 | 4.880 | 4.660 | 4.720 | 94,300 | -0.15(-3.08%) |
Jul 26, 2018 | 4.770 | 4.870 | 4.710 | 4.870 | 95,672 | +0.12(+2.53%) |
Jul 25, 2018 | 4.940 | 4.940 | 4.650 | 4.750 | 156,596 | -0.22(-4.43%) |
Jul 24, 2018 | 4.830 | 5.020 | 4.820 | 4.970 | 145,618 | +0.20(+4.19%) |
Jul 23, 2018 | 4.860 | 4.860 | 4.612 | 4.770 | 220,913 | -0.09(-1.85%) |
Jul 20, 2018 | 4.900 | 4.940 | 4.810 | 4.860 | 151,403 | -0.02(-0.41%) |
Jul 19, 2018 | 5.010 | 5.130 | 4.880 | 4.880 | 159,258 | -0.13(-2.59%) |
Jul 18, 2018 | 5.120 | 5.130 | 4.920 | 5.010 | 330,097 | -0.12(-2.34%) |
Jul 17, 2018 | 5.210 | 5.270 | 5.000 | 5.130 | 181,265 | -0.14(-2.66%) |
Jul 16, 2018 | 5.140 | 5.280 | 4.900 | 5.270 | 300,483 | +0.09(+1.74%) |
Jul 13, 2018 | 5.200 | 5.340 | 5.100 | 5.180 | 232,204 | -0.03(-0.58%) |
Jul 12, 2018 | 4.950 | 5.260 | 4.880 | 5.210 | 388,115 | +0.31(+6.33%) |
Jul 11, 2018 | 5.010 | 5.350 | 4.620 | 4.900 | 824,151 | -0.14(-2.78%) |
Jul 10, 2018 | 4.560 | 5.100 | 4.560 | 5.040 | 679,904 | +0.49(+10.77%) |
Jul 09, 2018 | 4.670 | 4.785 | 4.395 | 4.550 | 490,009 | -0.16(-3.40%) |
Jul 06, 2018 | 4.650 | 4.900 | 4.431 | 4.710 | 672,824 | +0.07(+1.51%) |
Jul 05, 2018 | 4.000 | 4.670 | 3.950 | 4.640 | 551,158 | +0.68(+17.17%) |
Jul 03, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.06(+1.54%) | |
Jul 02, 2018 | 3.910 | 4.020 | 3.830 | 3.900 | 223,005 | -0.06(-1.52%) |
Jun 29, 2018 | 4.000 | 4.050 | 3.900 | 3.960 | 352,131 | +0.06(+1.54%) |
Jun 28, 2018 | 3.950 | 4.022 | 3.870 | 3.900 | 230,302 | -0.05(-1.27%) |
Jun 27, 2018 | 3.840 | 4.060 | 3.813 | 3.950 | 375,870 | +0.14(+3.67%) |
Jun 26, 2018 | 3.660 | 3.830 | 3.620 | 3.810 | 200,754 | +0.17(+4.67%) |
Jun 25, 2018 | 3.490 | 3.650 | 3.434 | 3.640 | 220,124 | +0.10(+2.82%) |
Jun 22, 2018 | 3.500 | 3.740 | 3.500 | 3.540 | 603,101 | +0.25(+7.60%) |
Jun 21, 2018 | 3.190 | 3.330 | 3.190 | 3.290 | 249,178 | +0.12(+3.79%) |
Jun 20, 2018 | 3.200 | 3.390 | 3.140 | 3.170 | 223,010 | -0.03(-0.94%) |
Jun 19, 2018 | 3.170 | 3.250 | 3.170 | 3.200 | 89,162 | -0.03(-0.93%) |
Jun 18, 2018 | 3.210 | 3.300 | 3.150 | 3.230 | 80,563 | +0.04(+1.25%) |
Jun 15, 2018 | 3.310 | 3.190 | 3.190 | 169,616 | -0.12(-3.63%) | |
Jun 14, 2018 | 3.320 | 3.330 | 3.260 | 3.310 | 124,008 | +0.00(+0.00%) |
Jun 13, 2018 | 3.300 | 3.360 | 3.252 | 3.310 | 123,614 | +0.00(+0.00%) |
Jun 12, 2018 | 3.270 | 3.330 | 3.239 | 3.310 | 85,279 | +0.04(+1.22%) |
Jun 11, 2018 | 3.330 | 3.340 | 3.250 | 3.270 | 104,149 | -0.03(-0.91%) |
Jun 08, 2018 | 3.320 | 3.330 | 3.200 | 3.300 | 149,424 | -0.04(-1.20%) |
Jun 07, 2018 | 3.280 | 3.390 | 3.280 | 3.340 | 109,570 | +0.06(+1.83%) |
Jun 06, 2018 | 3.260 | 3.280 | 152,387 | +0.00(+0.00%) | ||
Jun 05, 2018 | 3.140 | 3.300 | 3.140 | 3.280 | 80,844 | +0.14(+4.46%) |
Jun 04, 2018 | 3.260 | 3.290 | 3.100 | 3.140 | 179,263 | -0.08(-2.48%) |
Jun 01, 2018 | 3.296 | 3.330 | 3.180 | 3.220 | 108,398 | -0.08(-2.42%) |
May 31, 2018 | 3.320 | 3.410 | 3.276 | 3.300 | 245,656 | -0.02(-0.60%) |
May 30, 2018 | 3.270 | 3.400 | 3.270 | 3.320 | 182,675 | +0.06(+1.84%) |
May 29, 2018 | 3.330 | 3.410 | 3.240 | 3.260 | 184,603 | -0.10(-2.98%) |
May 25, 2018 | 3.360 | 3.360 | 3.360 | 0 | -0.13(-3.72%) | |
May 24, 2018 | 3.460 | 3.550 | 3.440 | 3.490 | 197,556 | -0.03(-0.85%) |
May 23, 2018 | 3.580 | 3.590 | 3.460 | 3.520 | 217,724 | -0.06(-1.68%) |
May 22, 2018 | 3.330 | 3.700 | 3.330 | 3.580 | 551,652 | +0.18(+5.29%) |
May 21, 2018 | 3.500 | 3.500 | 3.330 | 3.400 | 226,469 | -0.10(-2.86%) |
May 18, 2018 | 3.420 | 3.500 | 3.300 | 3.500 | 231,168 | +0.10(+2.94%) |
May 17, 2018 | 3.250 | 3.460 | 3.189 | 3.400 | 434,355 | +0.19(+5.92%) |
May 16, 2018 | 3.100 | 3.290 | 3.100 | 3.210 | 113,823 | +0.09(+2.88%) |
May 15, 2018 | 3.100 | 3.160 | 3.030 | 3.120 | 197,530 | +0.03(+0.97%) |
May 14, 2018 | 3.090 | 3.200 | 3.050 | 3.090 | 190,050 | +0.06(+1.98%) |
May 11, 2018 | 3.200 | 3.219 | 3.030 | 3.030 | 233,578 | -0.17(-5.31%) |
May 10, 2018 | 3.370 | 3.370 | 3.200 | 3.200 | 155,635 | -0.17(-5.04%) |
May 09, 2018 | 3.480 | 3.730 | 3.330 | 3.370 | 707,274 | +0.00(+0.00%) |
May 08, 2018 | 3.350 | 3.430 | 3.290 | 3.370 | 497,460 | +0.07(+2.12%) |
May 07, 2018 | 3.050 | 3.340 | 3.020 | 3.300 | 436,449 | +0.29(+9.63%) |
May 04, 2018 | 2.950 | 3.080 | 2.940 | 3.010 | 321,378 | +0.11(+3.79%) |
May 03, 2018 | 3.250 | 3.260 | 2.701 | 2.900 | 1,124,315 | -0.73(-20.11%) |
May 02, 2018 | 3.480 | 3.790 | 3.440 | 3.630 | 200,200 | +0.15(+4.31%) |