Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.400 | 3.699 | 3.400 | 3.423 | 5,695 | -0.18(-4.92%) |
Jul 30, 2018 | 3.730 | 3.730 | 3.500 | 3.600 | 4,385 | -0.05(-1.37%) |
Jul 27, 2018 | 3.430 | 3.650 | 3.430 | 3.650 | 3,400 | +0.20(+5.71%) |
Jul 26, 2018 | 3.500 | 3.600 | 3.427 | 3.453 | 3,634 | -0.05(-1.37%) |
Jul 25, 2018 | 3.350 | 3.600 | 3.350 | 3.501 | 2,500 | +0.15(+4.51%) |
Jul 24, 2018 | 3.500 | 3.550 | 3.350 | 3.350 | 981 | -0.05(-1.50%) |
Jul 23, 2018 | 3.351 | 3.599 | 3.351 | 3.401 | 3,145 | +0.00(+0.03%) |
Jul 20, 2018 | 3.505 | 3.629 | 3.351 | 3.400 | 11,382 | -0.04(-1.25%) |
Jul 19, 2018 | 3.550 | 3.550 | 3.443 | 3.443 | 1,971 | -0.11(-3.01%) |
Jul 18, 2018 | 3.410 | 3.550 | 3.410 | 3.550 | 4,032 | +0.14(+4.08%) |
Jul 17, 2018 | 3.500 | 3.510 | 3.400 | 3.411 | 5,598 | -0.07(-1.92%) |
Jul 16, 2018 | 3.630 | 3.630 | 3.400 | 3.478 | 2,071 | +0.03(+0.84%) |
Jul 13, 2018 | 3.500 | 3.551 | 3.350 | 3.449 | 9,554 | +0.10(+2.91%) |
Jul 12, 2018 | 3.600 | 3.600 | 3.300 | 3.351 | 17,620 | -0.15(-4.28%) |
Jul 11, 2018 | 3.610 | 3.610 | 3.500 | 3.501 | 3,538 | -0.11(-3.02%) |
Jul 10, 2018 | 3.500 | 3.680 | 3.330 | 3.610 | 9,366 | -0.04(-1.10%) |
Jul 09, 2018 | 3.940 | 3.940 | 3.622 | 3.650 | 6,224 | -0.14(-3.69%) |
Jul 06, 2018 | 3.551 | 3.800 | 3.450 | 3.790 | 4,569 | +0.24(+6.73%) |
Jul 05, 2018 | 3.500 | 3.700 | 3.471 | 3.551 | 6,462 | +0.05(+1.46%) |
Jul 03, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.19(-5.15%) | |
Jul 02, 2018 | 3.784 | 3.800 | 3.500 | 3.690 | 2,500 | -0.09(-2.48%) |
Jun 29, 2018 | 3.800 | 3.999 | 3.400 | 3.784 | 14,877 | +0.01(+0.37%) |
Jun 28, 2018 | 3.877 | 4.000 | 3.770 | 3.770 | 5,762 | -0.21(-5.28%) |
Jun 27, 2018 | 4.190 | 4.325 | 3.701 | 3.980 | 25,474 | +0.08(+2.05%) |
Jun 26, 2018 | 3.690 | 4.650 | 3.530 | 3.900 | 85,015 | +0.40(+11.43%) |
Jun 25, 2018 | 3.510 | 3.610 | 3.401 | 3.500 | 8,492 | +0.10(+2.94%) |
Jun 22, 2018 | 3.601 | 3.780 | 3.400 | 3.400 | 19,237 | -0.20(-5.56%) |
Jun 21, 2018 | 3.780 | 3.780 | 3.502 | 3.600 | 5,285 | -0.01(-0.36%) |
Jun 20, 2018 | 3.697 | 3.742 | 3.417 | 3.613 | 10,414 | +0.09(+2.61%) |
Jun 19, 2018 | 3.614 | 3.848 | 3.500 | 3.521 | 9,496 | -0.19(-5.09%) |
Jun 18, 2018 | 3.800 | 3.887 | 3.590 | 3.710 | 12,237 | -0.09(-2.37%) |
Jun 15, 2018 | 3.950 | 3.449 | 3.800 | 21,641 | +0.20(+5.53%) | |
Jun 14, 2018 | 3.500 | 3.850 | 3.254 | 3.601 | 20,421 | +0.10(+2.86%) |
Jun 13, 2018 | 3.550 | 3.578 | 3.405 | 3.501 | 11,162 | -0.07(-1.93%) |
Jun 12, 2018 | 3.200 | 3.600 | 3.105 | 3.570 | 82,119 | +0.44(+14.02%) |
Jun 11, 2018 | 3.122 | 3.300 | 3.100 | 3.131 | 16,755 | -0.03(-0.92%) |
Jun 08, 2018 | 3.114 | 3.350 | 3.114 | 3.160 | 11,684 | -0.05(-1.43%) |
Jun 07, 2018 | 3.211 | 3.349 | 3.105 | 3.206 | 30,731 | +0.10(+3.25%) |
Jun 06, 2018 | 3.300 | 3.400 | 3.105 | 3.105 | 20,626 | -0.19(-5.91%) |
Jun 05, 2018 | 3.200 | 3.450 | 3.200 | 3.300 | 15,431 | +0.10(+3.12%) |
Jun 04, 2018 | 3.346 | 3.448 | 3.015 | 3.200 | 18,836 | -0.00(-0.03%) |
Jun 01, 2018 | 3.350 | 3.709 | 3.200 | 3.201 | 18,732 | -0.20(-5.85%) |
May 31, 2018 | 3.600 | 3.866 | 3.251 | 3.400 | 31,012 | -0.05(-1.45%) |
May 30, 2018 | 3.300 | 3.866 | 3.300 | 3.450 | 21,941 | +0.00(+0.00%) |
May 29, 2018 | 3.643 | 3.749 | 3.200 | 3.450 | 23,135 | -0.32(-8.44%) |
May 25, 2018 | 3.768 | 3.768 | 3.768 | 0 | -0.13(-3.38%) | |
May 24, 2018 | 4.000 | 4.099 | 3.693 | 3.900 | 32,738 | -0.10(-2.50%) |
May 23, 2018 | 4.400 | 4.400 | 4.000 | 4.000 | 19,227 | -0.30(-7.00%) |
May 22, 2018 | 4.200 | 4.900 | 4.100 | 4.301 | 71,127 | +0.10(+2.28%) |
May 21, 2018 | 4.341 | 4.400 | 4.200 | 4.205 | 8,815 | -0.24(-5.34%) |
May 18, 2018 | 4.578 | 4.578 | 4.313 | 4.442 | 6,232 | -0.15(-3.18%) |
May 17, 2018 | 4.500 | 4.900 | 4.401 | 4.588 | 18,921 | +0.29(+6.70%) |
May 16, 2018 | 4.400 | 4.599 | 4.262 | 4.300 | 10,398 | -0.07(-1.62%) |
May 15, 2018 | 4.400 | 4.400 | 4.263 | 4.371 | 2,004 | +0.01(+0.16%) |
May 14, 2018 | 4.100 | 4.390 | 4.100 | 4.364 | 27,035 | +0.00(+0.07%) |
May 11, 2018 | 4.349 | 4.412 | 4.258 | 4.361 | 10,657 | +0.11(+2.52%) |
May 10, 2018 | 4.349 | 4.349 | 4.120 | 4.254 | 4,169 | -0.05(-1.07%) |
May 09, 2018 | 4.400 | 4.468 | 4.100 | 4.300 | 5,469 | +0.00(+0.02%) |
May 08, 2018 | 4.266 | 4.349 | 4.201 | 4.299 | 7,272 | +0.16(+3.84%) |
May 07, 2018 | 4.160 | 4.181 | 4.104 | 4.140 | 5,096 | -0.02(-0.48%) |
May 04, 2018 | 4.001 | 4.200 | 3.900 | 4.160 | 14,384 | -0.04(-0.95%) |
May 03, 2018 | 4.300 | 4.300 | 4.001 | 4.200 | 5,312 | -0.10(-2.33%) |
May 02, 2018 | 4.349 | 4.349 | 4.201 | 4.300 | 7,710 | -0.00(-0.12%) |