Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.900 | 4.000 | 3.850 | 3.900 | 107,066 | -0.05(-1.27%) |
Jul 30, 2018 | 3.900 | 3.950 | 3.810 | 3.950 | 15,885 | +0.05(+1.28%) |
Jul 27, 2018 | 3.760 | 3.900 | 3.750 | 3.900 | 40,600 | +0.10(+2.63%) |
Jul 26, 2018 | 3.850 | 3.850 | 3.800 | 3.800 | 29,886 | +0.00(+0.00%) |
Jul 25, 2018 | 3.700 | 3.825 | 3.700 | 3.800 | 16,561 | +0.02(+0.66%) |
Jul 24, 2018 | 3.700 | 3.786 | 3.700 | 3.775 | 36,775 | +0.12(+3.42%) |
Jul 23, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 23,170 | -0.10(-2.67%) |
Jul 20, 2018 | 3.700 | 3.850 | 3.600 | 3.750 | 34,269 | +0.05(+1.35%) |
Jul 19, 2018 | 3.750 | 3.750 | 3.600 | 3.700 | 30,358 | +0.00(+0.00%) |
Jul 18, 2018 | 3.750 | 3.750 | 3.500 | 3.700 | 39,488 | +0.00(+0.00%) |
Jul 17, 2018 | 3.500 | 3.935 | 3.400 | 3.700 | 117,064 | +0.25(+7.25%) |
Jul 16, 2018 | 3.450 | 3.500 | 3.450 | 3.450 | 1,050,360 | -0.05(-1.43%) |
Jul 13, 2018 | 3.350 | 3.500 | 3.350 | 3.500 | 711,031 | +0.10(+2.94%) |
Jul 12, 2018 | 3.350 | 3.300 | 3.400 | 89,040 | +0.05(+1.49%) | |
Jul 11, 2018 | 3.450 | 3.450 | 3.300 | 3.350 | 91,683 | -0.15(-4.29%) |
Jul 10, 2018 | 3.650 | 3.650 | 3.500 | 3.500 | 20,046 | -0.15(-4.11%) |
Jul 09, 2018 | 3.600 | 3.600 | 3.600 | 3.650 | 23,645 | +0.15(+4.29%) |
Jul 06, 2018 | 3.450 | 3.550 | 3.450 | 3.500 | 10,723 | +0.02(+0.72%) |
Jul 05, 2018 | 3.450 | 3.500 | 3.450 | 3.475 | 46,806 | -0.02(-0.71%) |
Jul 03, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.02(+0.72%) | |
Jul 02, 2018 | 3.400 | 3.475 | 3.400 | 3.475 | 14,829 | +0.02(+0.72%) |
Jun 29, 2018 | 3.450 | 3.470 | 3.450 | 3.450 | 6,356 | +0.00(+0.00%) |
Jun 28, 2018 | 3.460 | 3.500 | 3.450 | 3.450 | 3,814 | +0.00(+0.00%) |
Jun 27, 2018 | 3.450 | 3.500 | 3.350 | 3.450 | 65,887 | -0.05(-1.43%) |
Jun 26, 2018 | 3.450 | 3.500 | 3.350 | 3.500 | 12,880 | +0.12(+3.70%) |
Jun 25, 2018 | 3.300 | 3.375 | 3.300 | 3.375 | 17,372 | +0.12(+3.85%) |
Jun 22, 2018 | 3.200 | 3.340 | 3.200 | 3.250 | 9,378 | +0.05(+1.56%) |
Jun 21, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 34,421 | -0.15(-4.48%) |
Jun 20, 2018 | 3.200 | 3.350 | 3.165 | 3.350 | 14,934 | +0.15(+4.69%) |
Jun 19, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 4,563 | -0.15(-4.48%) |
Jun 18, 2018 | 3.450 | 3.450 | 3.279 | 3.350 | 7,555 | -0.10(-2.90%) |
Jun 15, 2018 | 3.400 | 3.475 | 3.400 | 3.450 | 2,410 | -0.05(-1.43%) |
Jun 14, 2018 | 3.350 | 3.550 | 3.350 | 3.500 | 20,034 | +0.10(+2.94%) |
Jun 13, 2018 | 3.400 | 3.425 | 3.350 | 3.400 | 6,092 | -0.05(-1.45%) |
Jun 12, 2018 | 3.400 | 3.450 | 3.350 | 3.450 | 6,021 | +0.05(+1.47%) |
Jun 11, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 16,322 | -0.05(-1.45%) |
Jun 07, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Jun 06, 2018 | 3.550 | 3.550 | 3.440 | 3.450 | 13,185 | -0.05(-1.43%) |
Jun 05, 2018 | 3.425 | 3.600 | 3.400 | 3.500 | 7,005 | +0.05(+1.45%) |
Jun 04, 2018 | 3.450 | 3.550 | 3.450 | 3.450 | 14,134 | +0.00(+0.00%) |
Jun 01, 2018 | 3.405 | 3.471 | 3.405 | 3.450 | 4,072 | -0.05(-1.43%) |
May 31, 2018 | 3.350 | 3.500 | 3.350 | 3.500 | 7,632 | +0.07(+1.95%) |
May 30, 2018 | 3.350 | 3.500 | 3.300 | 3.433 | 17,577 | +0.08(+2.48%) |
May 29, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 72,943 | -0.15(-4.29%) |
May 25, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.550 | 3.622 | 3.450 | 3.500 | 63,462 | -0.10(-2.78%) |
May 23, 2018 | 3.650 | 3.750 | 3.600 | 3.600 | 820 | -0.10(-2.70%) |
May 22, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 8,642 | +0.05(+1.37%) |
May 21, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 894 | +0.05(+1.39%) |
May 18, 2018 | 3.625 | 3.650 | 3.600 | 3.600 | 1,600 | -0.05(-1.37%) |
May 17, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 12,638 | +0.00(+0.00%) |
May 16, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 10,301 | +0.05(+1.39%) |
May 15, 2018 | 3.750 | 3.788 | 3.600 | 3.600 | 38,871 | -0.15(-4.00%) |
May 14, 2018 | 3.700 | 3.775 | 3.700 | 3.750 | 2,532 | +0.00(+0.00%) |
May 11, 2018 | 3.772 | 3.772 | 3.750 | 3.750 | 610 | +0.01(+0.27%) |
May 09, 2018 | 3.740 | 3.740 | 3.740 | 0 | +0.04(+1.08%) | |
May 08, 2018 | 3.700 | 3.700 | 3.650 | 3.700 | 1,147 | +0.00(+0.00%) |
May 07, 2018 | 3.750 | 3.750 | 3.650 | 3.700 | 1,470 | +0.00(+0.00%) |
May 04, 2018 | 3.650 | 3.725 | 3.650 | 3.700 | 10,795 | +0.00(+0.00%) |
May 03, 2018 | 3.650 | 3.700 | 3.650 | 3.700 | 1,095 | -0.05(-1.33%) |
May 02, 2018 | 3.678 | 3.750 | 3.678 | 3.750 | 9,278 | +0.10(+2.74%) |