Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.850 | 4.110 | 3.850 | 4.050 | 193,513 | +0.20(+5.19%) |
Jul 30, 2018 | 4.000 | 4.026 | 3.820 | 3.850 | 268,134 | -0.20(-4.94%) |
Jul 27, 2018 | 4.180 | 4.210 | 3.970 | 4.050 | 346,400 | -0.13(-3.11%) |
Jul 26, 2018 | 4.120 | 4.240 | 4.100 | 4.180 | 140,449 | +0.02(+0.48%) |
Jul 25, 2018 | 4.200 | 4.270 | 4.120 | 4.160 | 149,222 | -0.04(-0.95%) |
Jul 24, 2018 | 4.300 | 4.300 | 4.090 | 4.200 | 366,503 | -0.06(-1.41%) |
Jul 23, 2018 | 4.400 | 4.400 | 4.110 | 4.260 | 349,932 | -0.15(-3.40%) |
Jul 20, 2018 | 4.310 | 4.490 | 4.260 | 4.410 | 285,130 | +0.08(+1.85%) |
Jul 19, 2018 | 4.350 | 4.420 | 4.260 | 4.330 | 197,718 | -0.04(-0.92%) |
Jul 18, 2018 | 4.500 | 4.580 | 4.260 | 4.370 | 316,187 | -0.14(-3.10%) |
Jul 17, 2018 | 4.460 | 4.610 | 4.410 | 4.510 | 242,384 | +0.02(+0.45%) |
Jul 16, 2018 | 4.630 | 4.670 | 4.400 | 4.490 | 269,762 | -0.16(-3.44%) |
Jul 13, 2018 | 4.630 | 4.880 | 4.570 | 4.650 | 329,380 | +0.02(+0.43%) |
Jul 12, 2018 | 4.570 | 4.680 | 4.500 | 4.630 | 202,886 | +0.12(+2.66%) |
Jul 11, 2018 | 4.500 | 4.540 | 4.420 | 4.510 | 175,955 | -0.03(-0.66%) |
Jul 10, 2018 | 4.700 | 4.700 | 4.500 | 4.540 | 241,821 | -0.14(-2.99%) |
Jul 09, 2018 | 4.800 | 4.890 | 4.610 | 4.680 | 368,682 | -0.07(-1.47%) |
Jul 06, 2018 | 4.430 | 4.829 | 4.401 | 4.750 | 351,780 | +0.26(+5.79%) |
Jul 05, 2018 | 4.540 | 4.610 | 4.340 | 4.490 | 357,792 | -0.05(-1.10%) |
Jul 03, 2018 | 4.540 | 4.540 | 4.540 | 0 | -0.03(-0.66%) | |
Jul 02, 2018 | 4.340 | 4.620 | 4.310 | 4.570 | 377,247 | +0.29(+6.78%) |
Jun 29, 2018 | 4.300 | 4.450 | 4.180 | 4.280 | 295,885 | +0.03(+0.71%) |
Jun 28, 2018 | 4.220 | 4.328 | 4.100 | 4.250 | 482,244 | +0.01(+0.24%) |
Jun 27, 2018 | 4.400 | 4.479 | 4.220 | 4.240 | 508,686 | -0.20(-4.50%) |
Jun 26, 2018 | 4.590 | 4.610 | 4.370 | 4.440 | 537,330 | -0.16(-3.48%) |
Jun 25, 2018 | 4.950 | 4.960 | 4.550 | 4.600 | 677,243 | -0.37(-7.44%) |
Jun 22, 2018 | 5.010 | 5.070 | 4.880 | 4.970 | 3,171,154 | -0.02(-0.40%) |
Jun 21, 2018 | 5.230 | 5.260 | 4.900 | 4.990 | 679,165 | -0.22(-4.22%) |
Jun 20, 2018 | 5.410 | 5.520 | 5.195 | 5.210 | 524,248 | -0.16(-2.98%) |
Jun 19, 2018 | 5.210 | 5.380 | 5.150 | 5.370 | 382,098 | +0.13(+2.48%) |
Jun 18, 2018 | 5.580 | 5.580 | 5.110 | 5.240 | 840,314 | -0.18(-3.32%) |
Jun 15, 2018 | 5.300 | 5.300 | 5.420 | 830,027 | +0.12(+2.26%) | |
Jun 14, 2018 | 5.200 | 5.470 | 4.975 | 5.300 | 1,089,152 | +0.16(+3.11%) |
Jun 13, 2018 | 5.030 | 5.320 | 4.780 | 5.140 | 1,517,929 | +0.11(+2.19%) |
Jun 12, 2018 | 4.550 | 5.440 | 4.540 | 5.030 | 3,080,833 | +0.60(+13.54%) |
Jun 11, 2018 | 4.440 | 4.570 | 4.400 | 4.430 | 264,381 | -0.04(-0.89%) |
Jun 08, 2018 | 4.480 | 4.513 | 4.381 | 4.470 | 260,047 | -0.03(-0.67%) |
Jun 07, 2018 | 4.580 | 4.650 | 4.420 | 4.500 | 298,984 | -0.02(-0.44%) |
Jun 06, 2018 | 4.410 | 4.570 | 4.310 | 4.520 | 360,985 | +0.13(+2.96%) |
Jun 05, 2018 | 4.300 | 4.550 | 4.220 | 4.390 | 452,194 | +0.09(+2.09%) |
Jun 04, 2018 | 4.290 | 4.390 | 4.100 | 4.300 | 545,200 | +0.02(+0.47%) |
Jun 01, 2018 | 4.600 | 4.830 | 4.220 | 4.280 | 2,529,563 | -0.02(-0.47%) |
May 31, 2018 | 3.830 | 4.350 | 3.830 | 4.300 | 1,263,999 | +0.47(+12.27%) |
May 30, 2018 | 3.770 | 3.930 | 3.770 | 3.830 | 324,902 | +0.06(+1.59%) |
May 29, 2018 | 3.700 | 3.790 | 3.600 | 3.770 | 246,440 | +0.07(+1.89%) |
May 25, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.03(+0.82%) | |
May 24, 2018 | 3.700 | 3.720 | 3.620 | 3.670 | 172,559 | -0.03(-0.81%) |
May 23, 2018 | 3.710 | 3.780 | 3.660 | 3.700 | 160,054 | -0.03(-0.80%) |
May 22, 2018 | 3.780 | 3.780 | 3.710 | 3.730 | 151,039 | -0.03(-0.80%) |
May 21, 2018 | 3.830 | 3.850 | 3.720 | 3.760 | 309,298 | -0.07(-1.83%) |
May 18, 2018 | 3.840 | 3.953 | 3.790 | 3.830 | 275,259 | -0.03(-0.78%) |
May 17, 2018 | 3.820 | 3.870 | 3.730 | 3.860 | 323,228 | +0.03(+0.78%) |
May 16, 2018 | 3.730 | 3.840 | 3.720 | 3.830 | 398,878 | +0.12(+3.23%) |
May 15, 2018 | 3.880 | 3.940 | 3.690 | 3.710 | 554,413 | -0.18(-4.63%) |
May 14, 2018 | 3.740 | 4.010 | 3.660 | 3.890 | 522,046 | +0.17(+4.57%) |
May 11, 2018 | 3.610 | 3.750 | 3.560 | 3.720 | 374,737 | +0.11(+3.05%) |
May 10, 2018 | 3.730 | 3.760 | 3.600 | 3.610 | 254,505 | -0.09(-2.43%) |
May 09, 2018 | 3.660 | 3.720 | 3.630 | 3.700 | 315,568 | +0.04(+1.09%) |
May 08, 2018 | 3.730 | 3.730 | 3.590 | 3.660 | 270,705 | -0.07(-1.88%) |
May 07, 2018 | 3.630 | 3.790 | 3.520 | 3.730 | 467,041 | +0.14(+3.90%) |
May 04, 2018 | 3.470 | 3.690 | 3.440 | 3.590 | 452,252 | +0.11(+3.16%) |
May 03, 2018 | 3.530 | 3.590 | 3.360 | 3.480 | 652,937 | -0.20(-5.43%) |
May 02, 2018 | 3.570 | 3.690 | 3.520 | 3.680 | 570,551 | +0.10(+2.79%) |