Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.929 | 3.944 | 3.843 | 3.866 | 1,104,337 | -0.06(-1.59%) |
Jul 30, 2018 | 4.007 | 4.046 | 3.913 | 3.929 | 1,036,955 | -0.06(-1.56%) |
Jul 27, 2018 | 3.765 | 3.999 | 3.765 | 3.991 | 1,862,862 | +0.34(+9.40%) |
Jul 26, 2018 | 3.586 | 3.648 | 3.586 | 3.648 | 584,390 | +0.07(+1.96%) |
Jul 25, 2018 | 3.578 | 3.617 | 3.562 | 3.578 | 518,743 | -0.01(-0.22%) |
Jul 24, 2018 | 3.601 | 3.648 | 3.570 | 3.586 | 778,448 | +0.04(+1.10%) |
Jul 23, 2018 | 3.531 | 3.555 | 3.508 | 3.547 | 688,625 | +0.02(+0.44%) |
Jul 20, 2018 | 3.664 | 3.664 | 3.531 | 3.531 | 1,522,813 | -0.18(-4.83%) |
Jul 19, 2018 | 3.664 | 3.742 | 3.632 | 3.710 | 1,704,617 | +0.03(+0.85%) |
Jul 18, 2018 | 3.640 | 3.710 | 3.640 | 3.679 | 715,375 | +0.07(+1.94%) |
Jul 17, 2018 | 3.570 | 3.617 | 3.570 | 3.609 | 904,089 | +0.06(+1.76%) |
Jul 16, 2018 | 3.562 | 3.586 | 3.539 | 3.547 | 623,472 | -0.06(-1.73%) |
Jul 13, 2018 | 3.601 | 3.640 | 3.593 | 3.609 | 498,573 | +0.04(+1.09%) |
Jul 12, 2018 | 3.562 | 3.601 | 3.562 | 3.570 | 693,275 | +0.06(+1.78%) |
Jul 11, 2018 | 3.516 | 3.539 | 3.496 | 3.508 | 574,876 | -0.04(-1.10%) |
Jul 10, 2018 | 3.586 | 3.593 | 3.508 | 3.547 | 408,041 | -0.05(-1.30%) |
Jul 09, 2018 | 3.562 | 3.593 | 3.531 | 3.593 | 736,612 | +0.12(+3.36%) |
Jul 06, 2018 | 3.508 | 3.509 | 3.461 | 3.477 | 539,563 | -0.05(-1.55%) |
Jul 05, 2018 | 3.531 | 3.539 | 3.508 | 3.531 | 898,309 | +0.02(+0.67%) |
Jul 03, 2018 | 3.508 | 3.508 | 3.508 | 0 | -0.03(-0.88%) | |
Jul 02, 2018 | 3.562 | 3.586 | 3.523 | 3.539 | 1,138,691 | -0.05(-1.30%) |
Jun 29, 2018 | 3.586 | 3.617 | 3.579 | 3.586 | 1,075,981 | +0.02(+0.66%) |
Jun 28, 2018 | 3.523 | 3.570 | 3.508 | 3.562 | 695,124 | +0.04(+1.11%) |
Jun 27, 2018 | 3.562 | 3.586 | 3.523 | 3.523 | 1,168,837 | -0.10(-2.80%) |
Jun 26, 2018 | 3.570 | 3.632 | 3.570 | 3.625 | 638,680 | +0.04(+1.09%) |
Jun 25, 2018 | 3.609 | 3.625 | 3.586 | 3.586 | 955,682 | -0.06(-1.71%) |
Jun 22, 2018 | 3.632 | 3.664 | 3.625 | 3.648 | 385,751 | +0.02(+0.43%) |
Jun 21, 2018 | 3.664 | 3.675 | 3.625 | 3.632 | 510,818 | -0.03(-0.85%) |
Jun 20, 2018 | 3.679 | 3.695 | 3.648 | 3.664 | 902,297 | +0.02(+0.43%) |
Jun 19, 2018 | 3.710 | 3.710 | 3.601 | 3.648 | 766,957 | -0.11(-2.90%) |
Jun 18, 2018 | 3.718 | 3.757 | 3.687 | 3.757 | 858,519 | -0.01(-0.21%) |
Jun 15, 2018 | 3.804 | 3.726 | 3.765 | 1,572,297 | -0.04(-1.02%) | |
Jun 14, 2018 | 3.851 | 3.882 | 3.796 | 3.804 | 1,160,077 | -0.06(-1.61%) |
Jun 13, 2018 | 3.874 | 3.921 | 3.859 | 3.866 | 862,202 | +0.00(+0.00%) |
Jun 12, 2018 | 3.921 | 3.921 | 3.847 | 3.866 | 691,738 | -0.06(-1.59%) |
Jun 11, 2018 | 3.952 | 3.952 | 3.913 | 3.929 | 571,764 | -0.04(-0.98%) |
Jun 08, 2018 | 4.022 | 4.022 | 3.913 | 3.968 | 586,627 | -0.06(-1.55%) |
Jun 07, 2018 | 4.030 | 4.053 | 3.999 | 4.030 | 1,056,257 | +0.02(+0.39%) |
Jun 06, 2018 | 4.030 | 4.014 | 764,753 | +0.08(+1.98%) | ||
Jun 05, 2018 | 3.968 | 3.972 | 3.901 | 3.936 | 737,374 | -0.03(-0.79%) |
Jun 04, 2018 | 3.936 | 3.983 | 3.936 | 3.968 | 768,034 | +0.06(+1.60%) |
Jun 01, 2018 | 3.859 | 3.948 | 3.859 | 3.905 | 1,277,668 | +0.07(+1.83%) |
May 31, 2018 | 3.843 | 3.882 | 3.827 | 3.835 | 1,838,194 | +0.02(+0.41%) |
May 30, 2018 | 3.968 | 3.968 | 3.820 | 3.820 | 1,453,053 | -0.14(-3.54%) |
May 29, 2018 | 4.014 | 4.022 | 3.952 | 3.960 | 535,702 | -0.12(-3.05%) |
May 25, 2018 | 4.085 | 4.085 | 4.085 | 0 | +0.09(+2.34%) | |
May 24, 2018 | 4.069 | 4.069 | 3.991 | 3.991 | 408,368 | -0.08(-1.92%) |
May 23, 2018 | 4.046 | 4.069 | 3.983 | 4.069 | 833,899 | +0.00(+0.00%) |
May 22, 2018 | 4.100 | 4.116 | 4.053 | 4.069 | 290,132 | -0.03(-0.76%) |
May 21, 2018 | 4.077 | 4.116 | 4.069 | 4.100 | 599,536 | +0.05(+1.35%) |
May 18, 2018 | 4.014 | 4.053 | 4.007 | 4.046 | 899,236 | +0.05(+1.37%) |
May 17, 2018 | 4.053 | 4.100 | 3.968 | 3.991 | 1,522,333 | -0.16(-3.76%) |
May 16, 2018 | 4.085 | 4.147 | 4.085 | 4.147 | 619,759 | +0.05(+1.33%) |
May 15, 2018 | 4.077 | 4.116 | 4.069 | 4.092 | 990,612 | -0.04(-0.94%) |
May 14, 2018 | 4.139 | 4.170 | 4.108 | 4.131 | 402,344 | -0.03(-0.75%) |
May 11, 2018 | 4.163 | 4.194 | 4.131 | 4.163 | 686,581 | +0.05(+1.14%) |
May 10, 2018 | 4.022 | 4.124 | 4.022 | 4.116 | 744,517 | +0.11(+2.72%) |
May 09, 2018 | 3.983 | 4.007 | 3.952 | 4.007 | 728,762 | +0.02(+0.59%) |
May 08, 2018 | 3.944 | 3.999 | 3.936 | 3.983 | 1,838,735 | -0.03(-0.78%) |
May 07, 2018 | 4.155 | 4.155 | 3.964 | 4.014 | 2,020,913 | -0.17(-4.10%) |
May 04, 2018 | 4.061 | 4.225 | 4.053 | 4.186 | 1,099,287 | +0.30(+7.83%) |
May 03, 2018 | 3.703 | 3.936 | 3.703 | 3.882 | 695,781 | +0.04(+1.01%) |
May 02, 2018 | 4.061 | 4.069 | 3.843 | 3.843 | 998,378 | -0.46(-10.69%) |