Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.250 | 3.350 | 3.200 | 3.250 | 127,069 | -0.05(-1.52%) |
Jul 30, 2018 | 3.300 | 3.400 | 3.250 | 3.300 | 89,214 | +0.00(+0.00%) |
Jul 27, 2018 | 3.450 | 3.500 | 3.250 | 3.300 | 110,800 | -0.20(-5.71%) |
Jul 26, 2018 | 3.500 | 3.500 | 3.450 | 3.500 | 43,796 | +0.00(+0.00%) |
Jul 25, 2018 | 3.550 | 3.588 | 3.450 | 3.500 | 117,294 | +0.00(+0.00%) |
Jul 24, 2018 | 3.650 | 3.700 | 3.455 | 3.500 | 179,437 | -0.15(-4.11%) |
Jul 23, 2018 | 3.750 | 3.750 | 3.650 | 3.650 | 48,487 | -0.05(-1.35%) |
Jul 20, 2018 | 3.750 | 3.750 | 3.700 | 3.700 | 32,782 | -0.02(-0.67%) |
Jul 19, 2018 | 3.650 | 3.750 | 3.650 | 3.725 | 35,833 | +0.05(+1.36%) |
Jul 18, 2018 | 3.700 | 3.700 | 3.650 | 3.675 | 11,062 | -0.03(-0.68%) |
Jul 17, 2018 | 3.700 | 3.700 | 3.650 | 3.700 | 38,832 | +0.00(+0.00%) |
Jul 16, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 135,438 | -0.10(-2.63%) |
Jul 13, 2018 | 3.750 | 3.800 | 3.700 | 3.800 | 44,449 | +0.05(+1.33%) |
Jul 12, 2018 | 3.750 | 3.750 | 3.700 | 3.750 | 54,416 | +0.10(+2.74%) |
Jul 11, 2018 | 3.700 | 3.750 | 3.650 | 3.650 | 46,623 | -0.10(-2.67%) |
Jul 10, 2018 | 3.700 | 3.750 | 3.650 | 3.750 | 50,111 | +0.05(+1.35%) |
Jul 09, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 34,546 | +0.10(+2.78%) |
Jul 06, 2018 | 3.500 | 3.600 | 3.500 | 3.600 | 43,517 | +0.05(+1.41%) |
Jul 05, 2018 | 3.600 | 3.600 | 3.550 | 3.550 | 26,648 | -0.03(-0.70%) |
Jul 03, 2018 | 3.575 | 3.575 | 3.575 | 0 | -0.05(-1.38%) | |
Jul 02, 2018 | 3.650 | 3.688 | 3.500 | 3.625 | 58,254 | -0.08(-2.03%) |
Jun 29, 2018 | 3.750 | 3.750 | 3.650 | 3.700 | 100,800 | +0.00(+0.00%) |
Jun 28, 2018 | 3.550 | 3.700 | 3.450 | 3.700 | 116,443 | +0.06(+1.51%) |
Jun 27, 2018 | 3.750 | 3.800 | 3.550 | 3.645 | 204,412 | -0.06(-1.49%) |
Jun 26, 2018 | 3.750 | 3.750 | 3.550 | 3.700 | 149,939 | +0.05(+1.37%) |
Jun 25, 2018 | 3.500 | 3.650 | 3.450 | 3.650 | 264,300 | +0.20(+5.80%) |
Jun 22, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 122,142 | +0.00(+0.00%) |
Jun 21, 2018 | 3.450 | 3.450 | 3.350 | 3.450 | 68,261 | +0.00(+0.00%) |
Jun 20, 2018 | 3.300 | 3.450 | 3.300 | 3.450 | 162,326 | +0.15(+4.55%) |
Jun 19, 2018 | 3.200 | 3.300 | 3.150 | 3.300 | 271,378 | +0.20(+6.45%) |
Jun 18, 2018 | 3.100 | 3.150 | 3.100 | 3.100 | 38,965 | +0.00(+0.00%) |
Jun 15, 2018 | 3.050 | 3.050 | 3.100 | 56,264 | +0.05(+1.64%) | |
Jun 14, 2018 | 3.150 | 3.150 | 3.000 | 3.050 | 146,967 | +0.00(+0.00%) |
Jun 13, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 101,416 | -0.05(-1.61%) |
Jun 12, 2018 | 3.150 | 3.150 | 3.050 | 3.100 | 49,097 | +0.00(+0.00%) |
Jun 11, 2018 | 3.100 | 3.145 | 3.050 | 3.100 | 72,400 | +0.00(+0.00%) |
Jun 08, 2018 | 3.050 | 3.145 | 3.050 | 3.100 | 73,345 | +0.05(+1.64%) |
Jun 07, 2018 | 3.100 | 3.150 | 3.000 | 3.050 | 134,352 | +0.00(+0.00%) |
Jun 06, 2018 | 3.150 | 3.050 | 3.050 | 149,150 | -0.05(-1.61%) | |
Jun 05, 2018 | 3.050 | 3.100 | 2.900 | 3.100 | 322,383 | +0.05(+1.64%) |
Jun 04, 2018 | 3.300 | 3.300 | 3.050 | 3.050 | 154,862 | -0.15(-4.69%) |
Jun 01, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 125,140 | +0.00(+0.00%) |
May 31, 2018 | 3.200 | 3.300 | 3.105 | 3.200 | 139,516 | +0.00(+0.00%) |
May 30, 2018 | 3.100 | 3.200 | 3.100 | 3.200 | 99,306 | +0.05(+1.59%) |
May 29, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 54,236 | +0.00(+0.00%) |
May 25, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.10(-3.08%) | |
May 24, 2018 | 3.300 | 3.300 | 3.150 | 3.250 | 159,574 | +0.00(+0.00%) |
May 23, 2018 | 3.300 | 3.450 | 3.200 | 3.250 | 217,422 | -0.05(-1.52%) |
May 22, 2018 | 3.450 | 3.500 | 3.300 | 3.300 | 506,937 | -0.15(-4.35%) |
May 21, 2018 | 3.500 | 3.550 | 3.400 | 3.450 | 104,128 | +0.05(+1.47%) |
May 18, 2018 | 3.400 | 3.500 | 3.250 | 3.400 | 1,614,002 | +0.00(+0.00%) |
May 17, 2018 | 3.500 | 3.550 | 2.900 | 3.400 | 1,886,939 | -0.15(-4.23%) |
May 16, 2018 | 3.950 | 4.050 | 3.500 | 3.550 | 487,023 | -0.40(-10.13%) |
May 15, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 176,669 | -0.10(-2.47%) |
May 14, 2018 | 4.000 | 4.100 | 3.900 | 4.050 | 266,269 | +0.15(+3.85%) |
May 11, 2018 | 3.950 | 4.050 | 3.805 | 3.900 | 304,201 | +0.00(+0.00%) |
May 10, 2018 | 4.350 | 4.400 | 3.300 | 3.900 | 2,150,672 | -0.45(-10.34%) |
May 09, 2018 | 3.950 | 4.405 | 3.900 | 4.350 | 2,155,227 | +0.40(+10.13%) |
May 08, 2018 | 3.850 | 3.950 | 3.800 | 3.950 | 193,136 | +0.15(+3.95%) |
May 07, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 158,265 | +0.00(+0.00%) |
May 04, 2018 | 3.800 | 3.800 | 3.750 | 3.800 | 92,186 | +0.00(+0.00%) |
May 03, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 154,021 | +0.05(+1.33%) |
May 02, 2018 | 3.750 | 3.750 | 3.700 | 3.750 | 52,426 | +0.00(+0.00%) |