Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.600 | 3.800 | 3.550 | 3.800 | 307,887 | +0.20(+5.56%) |
Jul 30, 2018 | 3.700 | 3.850 | 3.550 | 3.600 | 317,047 | -0.15(-4.00%) |
Jul 27, 2018 | 4.100 | 4.100 | 3.700 | 3.750 | 307,800 | -0.35(-8.54%) |
Jul 26, 2018 | 4.100 | 4.200 | 3.950 | 4.100 | 130,391 | +0.05(+1.23%) |
Jul 25, 2018 | 4.150 | 4.250 | 4.000 | 4.050 | 206,725 | -0.05(-1.22%) |
Jul 24, 2018 | 4.450 | 4.500 | 4.100 | 4.100 | 257,804 | -0.35(-7.87%) |
Jul 23, 2018 | 4.250 | 4.500 | 4.100 | 4.450 | 305,171 | +0.15(+3.49%) |
Jul 20, 2018 | 4.450 | 4.550 | 4.075 | 4.300 | 534,566 | -0.15(-3.37%) |
Jul 19, 2018 | 4.500 | 4.550 | 4.400 | 4.450 | 125,334 | -0.05(-1.11%) |
Jul 18, 2018 | 4.450 | 4.500 | 4.350 | 4.500 | 84,447 | +0.10(+2.27%) |
Jul 17, 2018 | 4.400 | 4.500 | 4.250 | 4.400 | 115,574 | +0.05(+1.15%) |
Jul 16, 2018 | 4.650 | 4.650 | 4.300 | 4.350 | 199,836 | -0.30(-6.45%) |
Jul 13, 2018 | 4.800 | 4.850 | 4.600 | 4.650 | 71,730 | -0.15(-3.12%) |
Jul 12, 2018 | 4.900 | 4.675 | 4.800 | 92,796 | +0.05(+1.05%) | |
Jul 11, 2018 | 4.800 | 4.850 | 4.750 | 4.750 | 52,696 | -0.05(-1.04%) |
Jul 10, 2018 | 4.700 | 4.850 | 4.650 | 4.800 | 100,903 | +0.00(+0.00%) |
Jul 09, 2018 | 5.000 | 5.000 | 4.700 | 4.800 | 123,035 | -0.15(-3.03%) |
Jul 06, 2018 | 4.850 | 5.050 | 4.850 | 4.950 | 165,852 | +0.10(+2.06%) |
Jul 05, 2018 | 4.850 | 4.900 | 4.700 | 4.850 | 159,924 | +0.00(+0.00%) |
Jul 03, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.10(+2.11%) | |
Jul 02, 2018 | 4.500 | 4.750 | 4.425 | 4.750 | 250,617 | +0.20(+4.40%) |
Jun 29, 2018 | 4.350 | 4.650 | 4.300 | 4.550 | 306,411 | +0.17(+4.00%) |
Jun 28, 2018 | 4.150 | 4.400 | 4.050 | 4.375 | 195,615 | +0.17(+4.17%) |
Jun 27, 2018 | 4.450 | 4.450 | 4.175 | 4.200 | 249,514 | -0.20(-4.55%) |
Jun 26, 2018 | 4.200 | 4.400 | 4.050 | 4.400 | 307,670 | +0.15(+3.53%) |
Jun 25, 2018 | 4.400 | 4.550 | 4.200 | 4.250 | 227,440 | -0.15(-3.41%) |
Jun 22, 2018 | 4.400 | 4.450 | 4.250 | 4.400 | 602,018 | -0.05(-1.12%) |
Jun 21, 2018 | 4.750 | 4.750 | 4.400 | 4.450 | 280,480 | -0.30(-6.32%) |
Jun 20, 2018 | 4.700 | 4.800 | 4.600 | 4.750 | 163,695 | +0.10(+2.15%) |
Jun 19, 2018 | 4.600 | 4.750 | 4.500 | 4.650 | 187,195 | +0.08(+1.64%) |
Jun 18, 2018 | 4.650 | 4.900 | 4.450 | 4.575 | 429,782 | -0.08(-1.61%) |
Jun 15, 2018 | 4.675 | 4.500 | 4.650 | 414,922 | +0.15(+3.33%) | |
Jun 14, 2018 | 4.500 | 4.600 | 4.450 | 4.500 | 92,426 | +0.00(+0.00%) |
Jun 13, 2018 | 4.500 | 4.600 | 4.400 | 4.500 | 232,979 | +0.10(+2.27%) |
Jun 12, 2018 | 4.250 | 4.500 | 4.250 | 4.400 | 245,031 | +0.20(+4.76%) |
Jun 11, 2018 | 4.300 | 4.450 | 4.200 | 4.200 | 332,222 | -0.05(-1.18%) |
Jun 08, 2018 | 4.250 | 4.375 | 4.225 | 4.250 | 69,715 | -0.05(-1.16%) |
Jun 07, 2018 | 4.250 | 4.350 | 4.150 | 4.300 | 287,115 | +0.05(+1.18%) |
Jun 06, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 107,697 | +0.05(+1.19%) |
Jun 05, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 127,966 | +0.00(+0.00%) |
Jun 04, 2018 | 4.600 | 4.645 | 4.200 | 4.200 | 283,283 | -0.40(-8.70%) |
Jun 01, 2018 | 4.550 | 4.650 | 4.500 | 4.600 | 237,715 | +0.10(+2.22%) |
May 31, 2018 | 4.450 | 4.550 | 4.400 | 4.500 | 323,423 | +0.08(+1.69%) |
May 30, 2018 | 4.250 | 4.500 | 4.250 | 4.425 | 216,818 | +0.17(+4.12%) |
May 29, 2018 | 4.250 | 4.300 | 4.150 | 4.250 | 127,224 | +0.00(+0.00%) |
May 25, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.15(-3.41%) | |
May 24, 2018 | 4.400 | 4.500 | 4.350 | 4.400 | 137,205 | +0.00(+0.00%) |
May 23, 2018 | 4.350 | 4.550 | 4.250 | 4.400 | 261,659 | +0.05(+1.15%) |
May 22, 2018 | 4.200 | 4.400 | 4.050 | 4.350 | 207,135 | +0.17(+4.19%) |
May 21, 2018 | 4.250 | 4.350 | 4.075 | 4.175 | 219,516 | -0.08(-1.76%) |
May 18, 2018 | 4.500 | 4.500 | 4.200 | 4.250 | 215,331 | -0.20(-4.49%) |
May 17, 2018 | 4.500 | 4.500 | 4.150 | 4.450 | 375,623 | +0.00(+0.00%) |
May 16, 2018 | 4.350 | 4.700 | 4.200 | 4.450 | 802,787 | +0.15(+3.49%) |
May 15, 2018 | 3.950 | 4.375 | 3.850 | 4.300 | 672,970 | +0.35(+8.86%) |
May 14, 2018 | 3.850 | 4.100 | 3.800 | 3.950 | 518,141 | +0.15(+3.95%) |
May 11, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 158,278 | +0.05(+1.33%) |
May 10, 2018 | 3.750 | 3.800 | 3.700 | 3.750 | 115,529 | +0.00(+0.00%) |
May 09, 2018 | 3.550 | 3.800 | 3.550 | 3.750 | 145,886 | +0.20(+5.63%) |
May 08, 2018 | 3.650 | 3.650 | 3.550 | 3.550 | 109,008 | -0.10(-2.74%) |
May 07, 2018 | 3.850 | 3.950 | 3.650 | 3.650 | 321,011 | -0.15(-3.95%) |
May 04, 2018 | 3.550 | 3.800 | 3.550 | 3.800 | 290,857 | +0.25(+7.04%) |
May 03, 2018 | 3.600 | 3.700 | 3.500 | 3.550 | 100,882 | -0.05(-1.39%) |
May 02, 2018 | 3.550 | 3.800 | 3.550 | 3.600 | 152,794 | +0.00(+0.00%) |