Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.907 | 3.979 | 3.859 | 3.957 | 6,122,964 | +0.06(+1.49%) |
Jul 30, 2018 | 3.783 | 3.943 | 3.721 | 3.899 | 3,381,146 | +0.13(+3.47%) |
Jul 27, 2018 | 3.928 | 3.950 | 3.761 | 3.769 | 3,946,710 | -0.14(-3.53%) |
Jul 26, 2018 | 3.848 | 3.979 | 3.848 | 3.907 | 3,122,854 | +0.08(+2.09%) |
Jul 25, 2018 | 3.819 | 3.867 | 3.779 | 3.827 | 2,569,101 | +0.00(+0.00%) |
Jul 24, 2018 | 3.899 | 3.899 | 3.790 | 3.827 | 3,225,055 | -0.07(-1.68%) |
Jul 23, 2018 | 3.841 | 3.899 | 3.783 | 3.892 | 1,580,213 | +0.05(+1.32%) |
Jul 20, 2018 | 3.885 | 3.907 | 3.809 | 3.841 | 2,096,720 | -0.05(-1.31%) |
Jul 19, 2018 | 3.740 | 3.943 | 3.710 | 3.892 | 2,769,545 | +0.13(+3.47%) |
Jul 18, 2018 | 3.848 | 3.914 | 3.725 | 3.761 | 3,969,328 | -0.09(-2.45%) |
Jul 17, 2018 | 3.877 | 4.030 | 3.841 | 3.856 | 3,436,982 | -0.02(-0.56%) |
Jul 16, 2018 | 4.059 | 4.070 | 3.856 | 3.877 | 3,360,973 | -0.17(-4.13%) |
Jul 13, 2018 | 4.052 | 4.106 | 4.030 | 4.045 | 1,217,630 | -0.01(-0.18%) |
Jul 12, 2018 | 4.103 | 4.117 | 4.019 | 4.052 | 1,874,069 | -0.04(-1.06%) |
Jul 11, 2018 | 4.139 | 4.182 | 4.074 | 4.095 | 2,916,466 | -0.04(-1.05%) |
Jul 10, 2018 | 4.117 | 4.212 | 4.081 | 4.139 | 4,435,118 | +0.04(+0.88%) |
Jul 09, 2018 | 4.204 | 4.233 | 4.095 | 4.103 | 4,931,412 | -0.08(-1.91%) |
Jul 06, 2018 | 4.204 | 4.259 | 4.168 | 4.182 | 3,117,626 | +0.00(+0.00%) |
Jul 05, 2018 | 4.124 | 4.182 | 3.994 | 4.182 | 3,029,547 | +0.08(+1.95%) |
Jul 03, 2018 | 4.103 | 4.103 | 4.103 | 0 | +0.10(+2.54%) | |
Jul 02, 2018 | 4.030 | 4.101 | 3.885 | 4.001 | 5,814,799 | -0.04(-1.08%) |
Jun 29, 2018 | 4.045 | 4.110 | 4.008 | 4.045 | 5,057,902 | -0.01(-0.18%) |
Jun 28, 2018 | 4.150 | 4.177 | 4.017 | 4.052 | 5,754,531 | -0.09(-2.20%) |
Jun 27, 2018 | 4.311 | 4.311 | 4.136 | 4.143 | 5,894,408 | -0.15(-3.59%) |
Jun 26, 2018 | 4.297 | 4.311 | 4.181 | 4.297 | 3,528,476 | +0.01(+0.33%) |
Jun 25, 2018 | 4.374 | 4.388 | 4.164 | 4.283 | 5,430,231 | -0.06(-1.29%) |
Jun 22, 2018 | 4.234 | 4.367 | 4.227 | 4.339 | 8,088,755 | +0.11(+2.65%) |
Jun 21, 2018 | 4.108 | 4.246 | 4.103 | 4.227 | 6,426,450 | +0.11(+2.55%) |
Jun 20, 2018 | 3.968 | 4.160 | 3.943 | 4.122 | 11,508,852 | +0.16(+4.07%) |
Jun 19, 2018 | 3.933 | 4.031 | 3.898 | 3.961 | 3,752,410 | +0.01(+0.18%) |
Jun 18, 2018 | 3.750 | 3.961 | 3.750 | 3.954 | 5,789,504 | +0.20(+5.22%) |
Jun 15, 2018 | 3.792 | 3.729 | 3.757 | 6,270,313 | -0.04(-0.92%) | |
Jun 14, 2018 | 3.750 | 3.806 | 3.729 | 3.792 | 5,885,566 | -0.01(-0.37%) |
Jun 13, 2018 | 4.045 | 4.080 | 3.764 | 3.806 | 9,755,995 | -0.23(-5.73%) |
Jun 12, 2018 | 4.080 | 4.241 | 4.017 | 4.038 | 13,722,532 | -0.04(-0.86%) |
Jun 11, 2018 | 4.017 | 4.108 | 4.017 | 4.073 | 4,940,903 | +0.06(+1.57%) |
Jun 08, 2018 | 3.947 | 4.052 | 3.940 | 4.010 | 5,838,266 | +0.07(+1.78%) |
Jun 07, 2018 | 3.912 | 3.968 | 3.848 | 3.940 | 4,175,088 | +0.04(+1.08%) |
Jun 06, 2018 | 3.919 | 3.898 | 6,497,620 | +0.18(+4.91%) | ||
Jun 05, 2018 | 3.624 | 3.764 | 3.614 | 3.715 | 8,309,114 | +0.10(+2.71%) |
Jun 04, 2018 | 3.533 | 3.617 | 3.494 | 3.617 | 4,584,426 | +0.09(+2.58%) |
Jun 01, 2018 | 3.568 | 3.687 | 3.519 | 3.526 | 7,450,664 | -0.02(-0.59%) |
May 31, 2018 | 3.687 | 3.687 | 3.494 | 3.547 | 8,364,388 | -0.14(-3.80%) |
May 30, 2018 | 3.421 | 3.708 | 3.393 | 3.687 | 10,400,392 | +0.29(+8.45%) |
May 29, 2018 | 3.372 | 3.456 | 3.309 | 3.400 | 4,194,211 | +0.01(+0.41%) |
May 25, 2018 | 3.386 | 3.386 | 3.386 | 0 | +0.06(+1.68%) | |
May 24, 2018 | 3.344 | 3.370 | 3.281 | 3.330 | 3,762,652 | +0.01(+0.42%) |
May 23, 2018 | 3.232 | 3.344 | 3.218 | 3.316 | 5,206,572 | +0.08(+2.60%) |
May 22, 2018 | 3.176 | 3.260 | 3.154 | 3.232 | 3,441,064 | +0.05(+1.54%) |
May 21, 2018 | 3.133 | 3.197 | 3.077 | 3.183 | 3,499,141 | +0.07(+2.25%) |
May 18, 2018 | 3.028 | 3.147 | 3.021 | 3.112 | 6,497,358 | +0.10(+3.26%) |
May 17, 2018 | 2.972 | 3.056 | 2.972 | 3.014 | 6,991,225 | +0.04(+1.42%) |
May 16, 2018 | 2.993 | 3.042 | 2.958 | 2.972 | 5,111,128 | +0.01(+0.24%) |
May 15, 2018 | 2.986 | 3.042 | 2.951 | 2.965 | 5,227,773 | -0.02(-0.70%) |
May 14, 2018 | 3.084 | 3.098 | 2.979 | 2.986 | 4,347,597 | -0.09(-2.96%) |
May 11, 2018 | 3.140 | 3.158 | 3.070 | 3.077 | 2,480,241 | -0.06(-1.79%) |
May 10, 2018 | 3.119 | 3.151 | 3.098 | 3.133 | 2,223,463 | +0.02(+0.68%) |
May 09, 2018 | 3.063 | 3.126 | 3.018 | 3.112 | 4,647,174 | +0.06(+2.07%) |
May 08, 2018 | 3.056 | 3.119 | 3.000 | 3.049 | 5,167,292 | -0.02(-0.68%) |
May 07, 2018 | 3.070 | 3.119 | 3.021 | 3.070 | 5,618,069 | +0.02(+0.69%) |
May 04, 2018 | 2.909 | 3.105 | 2.906 | 3.049 | 7,600,806 | +0.15(+5.07%) |
May 03, 2018 | 2.923 | 2.923 | 2.860 | 2.902 | 3,944,898 | +0.01(+0.24%) |
May 02, 2018 | 2.979 | 2.979 | 2.832 | 2.895 | 6,168,688 | -0.08(-2.82%) |