Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.170 | 3.300 | 3.140 | 3.240 | 1,326,138 | +0.05(+1.57%) |
Jul 30, 2018 | 3.160 | 3.310 | 3.130 | 3.190 | 1,403,635 | -0.01(-0.31%) |
Jul 27, 2018 | 3.500 | 3.500 | 3.180 | 3.200 | 1,177,200 | -0.32(-9.09%) |
Jul 26, 2018 | 3.490 | 3.660 | 3.390 | 3.520 | 1,300,869 | -0.13(-3.56%) |
Jul 25, 2018 | 3.170 | 3.700 | 3.150 | 3.650 | 2,048,458 | +0.13(+3.69%) |
Jul 24, 2018 | 3.520 | 3.617 | 3.420 | 3.520 | 2,091,500 | +0.03(+0.86%) |
Jul 23, 2018 | 3.500 | 3.510 | 3.465 | 3.490 | 341,220 | +0.01(+0.29%) |
Jul 20, 2018 | 3.470 | 3.530 | 3.430 | 3.480 | 627,424 | +0.03(+0.87%) |
Jul 19, 2018 | 3.390 | 3.550 | 3.390 | 3.450 | 827,986 | +0.06(+1.77%) |
Jul 18, 2018 | 3.500 | 3.530 | 3.360 | 3.390 | 884,243 | -0.14(-3.97%) |
Jul 17, 2018 | 3.530 | 3.598 | 3.480 | 3.530 | 751,110 | +0.01(+0.28%) |
Jul 16, 2018 | 3.510 | 3.635 | 3.495 | 3.520 | 1,381,378 | +0.01(+0.28%) |
Jul 13, 2018 | 3.550 | 3.665 | 3.495 | 3.510 | 969,056 | -0.03(-0.85%) |
Jul 12, 2018 | 3.650 | 3.650 | 3.500 | 3.540 | 869,635 | -0.06(-1.67%) |
Jul 11, 2018 | 3.500 | 3.640 | 3.500 | 3.600 | 1,067,909 | +0.08(+2.27%) |
Jul 10, 2018 | 3.700 | 3.760 | 3.520 | 3.520 | 972,419 | -0.17(-4.61%) |
Jul 09, 2018 | 3.630 | 3.730 | 3.570 | 3.690 | 1,466,210 | +0.08(+2.22%) |
Jul 06, 2018 | 3.530 | 3.640 | 3.510 | 3.610 | 909,164 | +0.07(+1.98%) |
Jul 05, 2018 | 3.730 | 3.730 | 3.500 | 3.540 | 1,040,317 | -0.19(-5.09%) |
Jul 03, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.05(+1.36%) | |
Jul 02, 2018 | 3.790 | 3.810 | 3.650 | 3.680 | 1,001,812 | -0.20(-5.15%) |
Jun 29, 2018 | 3.690 | 3.890 | 3.690 | 3.880 | 1,780,181 | +0.19(+5.15%) |
Jun 28, 2018 | 3.750 | 3.750 | 3.610 | 3.690 | 1,196,971 | -0.04(-1.07%) |
Jun 27, 2018 | 3.920 | 4.000 | 3.690 | 3.730 | 3,472,834 | -0.16(-4.11%) |
Jun 26, 2018 | 3.950 | 4.070 | 3.850 | 3.890 | 4,893,816 | -0.01(-0.26%) |
Jun 25, 2018 | 4.140 | 4.140 | 3.880 | 3.900 | 3,008,899 | -0.25(-6.02%) |
Jun 22, 2018 | 4.250 | 4.250 | 4.055 | 4.150 | 1,726,248 | -0.04(-0.95%) |
Jun 21, 2018 | 4.290 | 4.310 | 4.190 | 4.190 | 975,183 | -0.11(-2.56%) |
Jun 20, 2018 | 4.310 | 4.360 | 4.250 | 4.300 | 1,266,014 | +0.03(+0.70%) |
Jun 19, 2018 | 4.500 | 4.520 | 4.230 | 4.270 | 4,416,508 | -0.24(-5.32%) |
Jun 18, 2018 | 4.500 | 4.580 | 4.500 | 4.510 | 3,989,681 | -0.01(-0.22%) |
Jun 15, 2018 | 4.580 | 4.510 | 4.520 | 9,084,078 | -0.06(-1.31%) | |
Jun 14, 2018 | 4.620 | 4.660 | 4.560 | 4.580 | 3,255,145 | -0.06(-1.29%) |
Jun 13, 2018 | 4.780 | 4.790 | 4.630 | 4.640 | 1,711,909 | -0.12(-2.52%) |
Jun 12, 2018 | 4.720 | 4.770 | 4.660 | 4.760 | 2,217,241 | +0.02(+0.42%) |
Jun 11, 2018 | 4.770 | 4.800 | 4.660 | 4.740 | 3,045,449 | -0.01(-0.21%) |
Jun 08, 2018 | 5.030 | 5.050 | 4.740 | 4.750 | 3,274,165 | -0.34(-6.68%) |
Jun 07, 2018 | 5.310 | 5.350 | 5.060 | 5.090 | 1,691,805 | -0.18(-3.42%) |
Jun 06, 2018 | 5.290 | 5.270 | 3,365,171 | +0.12(+2.33%) | ||
Jun 05, 2018 | 5.140 | 5.170 | 5.045 | 5.150 | 2,006,865 | +0.01(+0.19%) |
Jun 04, 2018 | 5.040 | 5.170 | 4.990 | 5.140 | 4,548,489 | +0.16(+3.21%) |
Jun 01, 2018 | 5.090 | 5.180 | 4.960 | 4.980 | 2,564,305 | -0.09(-1.78%) |
May 31, 2018 | 5.440 | 5.560 | 5.030 | 5.070 | 25,112,036 | -0.43(-7.82%) |
May 30, 2018 | 5.300 | 5.500 | 5.230 | 5.500 | 3,573,015 | +0.23(+4.36%) |
May 29, 2018 | 5.370 | 5.370 | 5.200 | 5.270 | 3,260,693 | -0.14(-2.59%) |
May 25, 2018 | 5.410 | 5.410 | 5.410 | 0 | +0.08(+1.50%) | |
May 24, 2018 | 5.370 | 5.460 | 5.320 | 5.330 | 1,759,751 | -0.04(-0.74%) |
May 23, 2018 | 5.380 | 5.435 | 5.205 | 5.370 | 2,376,194 | -0.04(-0.74%) |
May 22, 2018 | 5.480 | 5.525 | 5.390 | 5.410 | 2,779,237 | -0.08(-1.46%) |
May 21, 2018 | 5.500 | 5.580 | 5.450 | 5.490 | 1,704,951 | -0.01(-0.18%) |
May 18, 2018 | 5.520 | 5.570 | 5.440 | 5.500 | 2,503,124 | -0.02(-0.36%) |
May 17, 2018 | 5.360 | 5.620 | 5.350 | 5.520 | 2,318,174 | +0.14(+2.60%) |
May 16, 2018 | 5.230 | 5.690 | 5.180 | 5.380 | 2,780,433 | -0.20(-3.58%) |
May 15, 2018 | 5.130 | 5.600 | 5.120 | 5.580 | 9,549,988 | +0.45(+8.77%) |
May 14, 2018 | 5.250 | 5.290 | 5.120 | 5.130 | 602,809 | -0.05(-0.97%) |
May 11, 2018 | 5.280 | 5.320 | 5.180 | 5.180 | 655,653 | -0.10(-1.89%) |
May 10, 2018 | 5.180 | 5.296 | 5.090 | 5.280 | 3,081,405 | +0.16(+3.13%) |
May 09, 2018 | 5.220 | 5.265 | 5.040 | 5.120 | 1,457,451 | -0.06(-1.16%) |
May 08, 2018 | 5.120 | 5.200 | 5.050 | 5.180 | 2,209,592 | +0.03(+0.58%) |
May 07, 2018 | 5.120 | 5.175 | 5.100 | 5.150 | 999,594 | +0.11(+2.18%) |
May 04, 2018 | 4.980 | 5.119 | 4.980 | 5.040 | 1,341,989 | +0.00(+0.00%) |
May 03, 2018 | 4.960 | 5.085 | 4.900 | 5.040 | 918,133 | +0.09(+1.82%) |
May 02, 2018 | 4.980 | 5.020 | 4.870 | 4.950 | 749,816 | -0.06(-1.20%) |