Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.517 | 3.690 | 3.448 | 3.483 | 3,195 | -0.17(-4.72%) |
Jul 30, 2018 | 3.483 | 3.690 | 3.483 | 3.655 | 3,542 | -0.03(-0.93%) |
Jul 27, 2018 | 3.690 | 3.690 | 3.448 | 3.690 | 1,014 | -0.19(-4.80%) |
Jul 26, 2018 | 3.586 | 3.876 | 3.483 | 3.876 | 5,327 | +0.29(+8.08%) |
Jul 25, 2018 | 3.690 | 3.793 | 3.448 | 3.586 | 4,225 | -0.03(-0.95%) |
Jul 24, 2018 | 3.690 | 4.004 | 3.517 | 3.621 | 10,058 | -0.06(-1.60%) |
Jul 23, 2018 | 3.621 | 3.680 | 3.380 | 3.680 | 3,632 | +0.13(+3.59%) |
Jul 20, 2018 | 3.535 | 3.690 | 3.519 | 3.552 | 4,475 | -0.14(-3.74%) |
Jul 19, 2018 | 3.655 | 3.690 | 3.655 | 3.690 | 1,078 | -0.08(-2.19%) |
Jul 18, 2018 | 3.724 | 3.773 | 3.621 | 3.773 | 4,352 | -0.01(-0.27%) |
Jul 17, 2018 | 3.661 | 3.807 | 3.621 | 3.783 | 4,035 | +0.13(+3.48%) |
Jul 16, 2018 | 3.759 | 3.966 | 3.586 | 3.655 | 29,620 | -0.34(-8.62%) |
Jul 13, 2018 | 3.621 | 4.000 | 3.586 | 4.000 | 1,594 | +0.22(+5.75%) |
Jul 12, 2018 | 3.621 | 3.783 | 3.483 | 3.783 | 22,670 | +0.09(+2.52%) |
Jul 11, 2018 | 4.035 | 4.035 | 3.690 | 3.690 | 4,474 | +0.24(+7.00%) |
Jul 10, 2018 | 3.448 | 3.448 | 3.448 | 3.448 | 285 | -0.10(-2.91%) |
Jul 09, 2018 | 3.828 | 4.086 | 3.552 | 3.552 | 11,583 | +0.00(+0.00%) |
Jul 06, 2018 | 3.797 | 4.104 | 3.490 | 3.552 | 19,515 | +0.00(+0.00%) |
Jul 05, 2018 | 3.600 | 3.655 | 3.552 | 3.552 | 7,404 | +0.00(+0.00%) |
Jul 03, 2018 | 3.552 | 3.552 | 3.552 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.483 | 3.552 | 3.483 | 3.552 | 3,462 | +0.03(+0.98%) |
Jun 29, 2018 | 3.345 | 3.517 | 3.345 | 3.517 | 2,580 | +0.00(+0.00%) |
Jun 28, 2018 | 3.483 | 3.552 | 3.483 | 3.517 | 1,973 | -0.08(-2.28%) |
Jun 27, 2018 | 3.724 | 3.724 | 3.325 | 3.599 | 15,424 | -0.02(-0.59%) |
Jun 26, 2018 | 3.621 | 3.621 | 3.621 | 3.621 | 144 | +0.03(+0.96%) |
Jun 22, 2018 | 3.586 | 3.586 | 3.586 | 57 | +0.14(+4.21%) | |
Jun 21, 2018 | 3.624 | 3.665 | 3.411 | 3.442 | 6,239 | -0.11(-3.11%) |
Jun 20, 2018 | 3.724 | 3.724 | 3.468 | 3.552 | 3,690 | -0.17(-4.63%) |
Jun 19, 2018 | 3.690 | 3.724 | 3.690 | 3.724 | 403 | +0.07(+1.89%) |
Jun 18, 2018 | 3.452 | 3.655 | 3.452 | 3.655 | 3,375 | +0.38(+11.58%) |
Jun 15, 2018 | 3.207 | 3.307 | 3.152 | 3.276 | 3,674 | -0.24(-6.86%) |
Jun 14, 2018 | 3.728 | 3.728 | 3.517 | 3.517 | 3,201 | -0.07(-1.92%) |
Jun 13, 2018 | 3.552 | 3.621 | 3.552 | 3.586 | 3,951 | +0.07(+1.96%) |
Jun 12, 2018 | 3.517 | 3.517 | 3.448 | 3.517 | 2,464 | -0.10(-2.86%) |
Jun 08, 2018 | 3.621 | 3.621 | 3.621 | 47 | +0.03(+0.96%) | |
Jun 07, 2018 | 3.559 | 3.586 | 3.559 | 3.586 | 2,488 | -0.03(-0.95%) |
Jun 06, 2018 | 3.586 | 3.638 | 3.552 | 3.621 | 31,696 | +0.03(+0.96%) |
Jun 05, 2018 | 3.586 | 4.035 | 3.586 | 3.586 | 13,790 | +0.07(+1.96%) |
Jun 04, 2018 | 3.586 | 3.586 | 3.517 | 3.517 | 2,918 | -0.03(-0.97%) |
Jun 01, 2018 | 3.552 | 3.552 | 3.552 | 3.552 | 320 | +0.00(+0.00%) |
May 31, 2018 | 3.539 | 3.552 | 3.539 | 3.552 | 3,552 | +0.10(+3.00%) |
May 30, 2018 | 3.448 | 3.448 | 3.448 | 3.448 | 758 | -0.04(-1.12%) |
May 29, 2018 | 3.448 | 3.500 | 3.448 | 3.488 | 17,162 | +0.00(+0.13%) |
May 25, 2018 | 3.483 | 3.483 | 3.483 | 0 | -0.21(-5.61%) | |
May 24, 2018 | 3.586 | 3.690 | 3.448 | 3.690 | 19,568 | +0.10(+2.88%) |
May 23, 2018 | 3.693 | 3.759 | 3.448 | 3.586 | 13,830 | -0.07(-1.89%) |
May 22, 2018 | 3.759 | 3.759 | 3.655 | 3.655 | 6,858 | -0.14(-3.64%) |
May 21, 2018 | 3.517 | 3.793 | 3.517 | 3.793 | 1,871 | +0.07(+1.85%) |
May 17, 2018 | 3.724 | 3.724 | 3.724 | 79 | +0.03(+0.93%) | |
May 16, 2018 | 3.621 | 3.793 | 3.603 | 3.690 | 5,358 | +0.03(+0.94%) |
May 14, 2018 | 3.655 | 3.655 | 3.655 | 44 | -0.31(-7.83%) | |
May 11, 2018 | 3.742 | 3.966 | 3.586 | 3.966 | 5,979 | +0.03(+0.88%) |
May 10, 2018 | 3.828 | 3.931 | 3.659 | 3.931 | 18,405 | -0.14(-3.39%) |
May 09, 2018 | 3.724 | 4.069 | 3.704 | 4.069 | 9,578 | +0.24(+6.31%) |
May 08, 2018 | 3.793 | 4.035 | 3.759 | 3.828 | 28,490 | -0.10(-2.63%) |
May 07, 2018 | 3.897 | 3.931 | 3.897 | 3.931 | 3,340 | -0.03(-0.87%) |
May 04, 2018 | 3.897 | 4.173 | 3.862 | 3.966 | 29,687 | -0.07(-1.71%) |
May 02, 2018 | 4.035 | 4.035 | 4.035 | 0 | -0.28(-6.40%) |