Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.310 | 3.470 | 3.260 | 3.340 | 2,796,315 | -0.01(-0.30%) |
Jul 30, 2018 | 3.110 | 3.370 | 3.100 | 3.350 | 2,667,823 | +0.23(+7.37%) |
Jul 27, 2018 | 3.320 | 3.450 | 2.950 | 3.120 | 4,533,400 | -0.16(-4.88%) |
Jul 26, 2018 | 3.060 | 3.440 | 3.020 | 3.280 | 6,029,024 | +0.23(+7.54%) |
Jul 25, 2018 | 3.080 | 3.140 | 2.995 | 3.050 | 2,754,287 | +0.00(+0.00%) |
Jul 24, 2018 | 3.090 | 3.145 | 2.980 | 3.050 | 2,780,627 | -0.04(-1.29%) |
Jul 23, 2018 | 2.930 | 3.180 | 2.880 | 3.090 | 4,800,530 | +0.38(+14.02%) |
Jul 20, 2018 | 2.780 | 2.790 | 2.690 | 2.710 | 2,310,002 | -0.06(-2.17%) |
Jul 19, 2018 | 2.760 | 2.790 | 2.690 | 2.770 | 1,595,114 | +0.01(+0.36%) |
Jul 18, 2018 | 2.770 | 2.790 | 2.680 | 2.760 | 2,994,554 | +0.01(+0.36%) |
Jul 17, 2018 | 2.700 | 2.790 | 2.660 | 2.750 | 4,306,468 | +0.06(+2.23%) |
Jul 16, 2018 | 2.870 | 2.880 | 2.660 | 2.690 | 2,873,437 | -0.17(-5.94%) |
Jul 13, 2018 | 2.920 | 2.950 | 2.850 | 2.860 | 1,617,857 | -0.06(-2.05%) |
Jul 12, 2018 | 2.950 | 3.000 | 2.840 | 2.920 | 2,098,651 | +0.02(+0.69%) |
Jul 11, 2018 | 2.940 | 2.980 | 2.860 | 2.900 | 2,506,338 | -0.07(-2.36%) |
Jul 10, 2018 | 3.100 | 3.200 | 2.880 | 2.970 | 2,974,574 | -0.15(-4.81%) |
Jul 09, 2018 | 3.110 | 3.290 | 3.020 | 3.120 | 2,935,596 | +0.02(+0.65%) |
Jul 06, 2018 | 3.090 | 3.200 | 3.020 | 3.100 | 2,611,592 | -0.06(-1.90%) |
Jul 05, 2018 | 3.070 | 3.170 | 3.070 | 3.160 | 2,089,220 | +0.10(+3.27%) |
Jul 03, 2018 | 3.060 | 3.060 | 3.060 | 0 | -0.07(-2.24%) | |
Jul 02, 2018 | 3.330 | 3.420 | 3.120 | 3.130 | 3,568,652 | -0.19(-5.72%) |
Jun 29, 2018 | 3.710 | 3.710 | 3.280 | 3.320 | 7,779,410 | -0.39(-10.51%) |
Jun 28, 2018 | 3.820 | 3.830 | 3.700 | 3.710 | 2,483,468 | -0.10(-2.62%) |
Jun 27, 2018 | 4.180 | 4.194 | 3.780 | 3.810 | 2,977,104 | -0.41(-9.72%) |
Jun 26, 2018 | 4.030 | 4.245 | 3.920 | 4.220 | 2,616,107 | +0.21(+5.24%) |
Jun 25, 2018 | 4.280 | 4.280 | 4.005 | 4.010 | 2,192,175 | -0.27(-6.31%) |
Jun 22, 2018 | 4.500 | 4.510 | 4.210 | 4.280 | 2,762,841 | -0.18(-4.04%) |
Jun 21, 2018 | 4.600 | 4.630 | 4.440 | 4.460 | 1,259,759 | -0.18(-3.88%) |
Jun 20, 2018 | 4.510 | 4.640 | 4.430 | 4.640 | 1,428,093 | +0.13(+2.88%) |
Jun 19, 2018 | 4.430 | 4.520 | 4.310 | 4.510 | 1,603,611 | +0.02(+0.45%) |
Jun 18, 2018 | 4.350 | 4.620 | 4.310 | 4.490 | 1,878,129 | +0.08(+1.81%) |
Jun 15, 2018 | 4.430 | 4.280 | 4.410 | 4,765,851 | +0.13(+3.04%) | |
Jun 14, 2018 | 4.370 | 4.470 | 4.250 | 4.280 | 1,167,419 | -0.09(-2.06%) |
Jun 13, 2018 | 4.480 | 4.510 | 4.310 | 4.370 | 1,443,381 | -0.08(-1.80%) |
Jun 12, 2018 | 4.440 | 4.530 | 4.370 | 4.450 | 1,899,211 | +0.00(+0.00%) |
Jun 11, 2018 | 4.270 | 4.700 | 4.270 | 4.450 | 2,936,797 | +0.18(+4.22%) |
Jun 08, 2018 | 4.210 | 4.310 | 4.110 | 4.270 | 2,718,432 | +0.05(+1.18%) |
Jun 07, 2018 | 3.980 | 4.270 | 3.960 | 4.220 | 2,889,885 | +0.24(+6.03%) |
Jun 06, 2018 | 3.990 | 3.750 | 3.980 | 2,354,068 | +0.03(+0.76%) | |
Jun 05, 2018 | 3.960 | 4.015 | 3.905 | 3.950 | 1,462,460 | +0.03(+0.77%) |
Jun 04, 2018 | 4.020 | 4.020 | 3.830 | 3.920 | 2,110,535 | -0.05(-1.26%) |
Jun 01, 2018 | 4.120 | 4.190 | 3.950 | 3.970 | 2,309,497 | -0.12(-2.93%) |
May 31, 2018 | 4.500 | 4.500 | 4.080 | 4.090 | 2,721,647 | -0.41(-9.11%) |
May 30, 2018 | 4.330 | 4.510 | 4.300 | 4.500 | 1,707,182 | +0.20(+4.65%) |
May 29, 2018 | 4.320 | 4.330 | 4.160 | 4.300 | 1,893,030 | -0.03(-0.69%) |
May 25, 2018 | 4.330 | 4.330 | 4.330 | 0 | -0.05(-1.14%) | |
May 24, 2018 | 4.460 | 4.470 | 4.320 | 4.380 | 1,190,444 | -0.08(-1.79%) |
May 23, 2018 | 4.470 | 4.600 | 4.390 | 4.460 | 1,236,920 | +0.02(+0.45%) |
May 22, 2018 | 4.580 | 4.590 | 4.430 | 4.440 | 796,226 | -0.14(-3.06%) |
May 21, 2018 | 4.590 | 4.640 | 4.550 | 4.580 | 824,168 | +0.04(+0.88%) |
May 18, 2018 | 4.560 | 4.610 | 4.500 | 4.540 | 1,196,228 | +0.00(+0.00%) |
May 17, 2018 | 4.450 | 4.570 | 4.411 | 4.540 | 1,401,862 | +0.07(+1.57%) |
May 16, 2018 | 4.420 | 4.560 | 4.410 | 4.470 | 1,592,055 | +0.04(+0.90%) |
May 15, 2018 | 4.390 | 4.465 | 4.350 | 4.430 | 1,148,827 | +0.01(+0.23%) |
May 14, 2018 | 4.350 | 4.520 | 4.350 | 4.420 | 1,496,868 | +0.06(+1.38%) |
May 11, 2018 | 4.390 | 4.400 | 4.270 | 4.360 | 1,475,030 | -0.02(-0.46%) |
May 10, 2018 | 4.470 | 4.545 | 4.340 | 4.380 | 2,525,415 | -0.05(-1.13%) |
May 09, 2018 | 4.550 | 4.580 | 4.380 | 4.430 | 3,105,641 | -0.09(-1.99%) |
May 08, 2018 | 4.830 | 4.980 | 4.500 | 4.520 | 2,308,193 | -0.32(-6.61%) |
May 07, 2018 | 4.790 | 5.000 | 4.790 | 4.840 | 1,947,800 | +0.06(+1.26%) |
May 04, 2018 | 4.740 | 4.980 | 4.721 | 4.780 | 3,530,434 | +0.03(+0.63%) |
May 03, 2018 | 5.050 | 5.090 | 4.660 | 4.750 | 4,822,011 | -0.34(-6.68%) |
May 02, 2018 | 4.310 | 5.140 | 4.290 | 5.090 | 13,410,947 | +1.12(+28.21%) |