Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.350 | 4.700 | 4.250 | 4.600 | 709,611 | -0.12(-2.54%) |
Jul 30, 2018 | 4.500 | 4.800 | 4.500 | 4.720 | 590,874 | +0.22(+4.89%) |
Jul 27, 2018 | 4.400 | 4.575 | 4.350 | 4.500 | 421,100 | +0.10(+2.27%) |
Jul 26, 2018 | 4.400 | 4.450 | 4.325 | 4.400 | 209,929 | +0.00(+0.00%) |
Jul 25, 2018 | 4.400 | 4.400 | 4.300 | 4.400 | 202,553 | +0.03(+0.57%) |
Jul 24, 2018 | 4.400 | 4.400 | 4.300 | 4.375 | 247,972 | -0.08(-1.69%) |
Jul 23, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 148,450 | +0.00(+0.00%) |
Jul 20, 2018 | 4.350 | 4.450 | 4.350 | 4.450 | 189,494 | +0.08(+1.71%) |
Jul 19, 2018 | 4.300 | 4.450 | 4.300 | 4.375 | 180,794 | +0.03(+0.57%) |
Jul 18, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 115,409 | +0.00(+0.00%) |
Jul 17, 2018 | 4.350 | 4.350 | 4.250 | 4.350 | 118,488 | +0.00(+0.00%) |
Jul 16, 2018 | 4.350 | 4.400 | 4.350 | 4.350 | 162,576 | -0.05(-1.14%) |
Jul 13, 2018 | 4.450 | 4.450 | 4.350 | 4.400 | 396,494 | -0.05(-1.12%) |
Jul 12, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 180,444 | +0.05(+1.14%) |
Jul 11, 2018 | 4.350 | 4.400 | 4.250 | 4.400 | 157,670 | +0.05(+1.15%) |
Jul 10, 2018 | 4.300 | 4.350 | 4.278 | 4.350 | 140,301 | +0.05(+1.16%) |
Jul 09, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 62,717 | +0.05(+1.18%) |
Jul 06, 2018 | 4.200 | 4.250 | 4.200 | 4.250 | 72,830 | +0.05(+1.19%) |
Jul 05, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 158,258 | +0.05(+1.20%) |
Jul 03, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.30(-6.74%) | |
Jul 02, 2018 | 4.250 | 4.450 | 4.200 | 4.450 | 282,158 | +0.20(+4.71%) |
Jun 29, 2018 | 4.250 | 4.300 | 4.200 | 4.250 | 253,768 | +0.05(+1.19%) |
Jun 28, 2018 | 4.250 | 4.250 | 4.150 | 4.200 | 264,998 | -0.05(-1.18%) |
Jun 27, 2018 | 4.350 | 4.400 | 4.250 | 4.250 | 259,714 | -0.10(-2.30%) |
Jun 26, 2018 | 4.250 | 4.450 | 4.200 | 4.350 | 479,737 | +0.12(+2.96%) |
Jun 25, 2018 | 4.200 | 4.250 | 4.050 | 4.225 | 345,950 | -0.03(-0.59%) |
Jun 22, 2018 | 4.200 | 4.300 | 4.050 | 4.250 | 1,900,881 | +0.05(+1.19%) |
Jun 21, 2018 | 4.400 | 4.400 | 4.150 | 4.200 | 900,924 | -0.15(-3.45%) |
Jun 20, 2018 | 4.400 | 4.400 | 4.250 | 4.350 | 296,469 | +0.00(+0.00%) |
Jun 19, 2018 | 4.450 | 4.500 | 4.350 | 4.350 | 507,760 | -0.10(-2.25%) |
Jun 18, 2018 | 4.450 | 4.450 | 4.300 | 4.450 | 632,430 | +0.00(+0.00%) |
Jun 15, 2018 | 4.450 | 4.450 | 4.450 | 773,315 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.350 | 4.500 | 4.350 | 4.450 | 383,219 | +0.10(+2.30%) |
Jun 13, 2018 | 4.300 | 4.400 | 4.278 | 4.350 | 431,101 | +0.10(+2.35%) |
Jun 12, 2018 | 4.300 | 4.388 | 4.250 | 4.250 | 299,734 | -0.10(-2.30%) |
Jun 11, 2018 | 4.250 | 4.400 | 4.100 | 4.350 | 669,555 | +0.10(+2.35%) |
Jun 08, 2018 | 4.300 | 4.325 | 4.200 | 4.250 | 340,184 | -0.05(-1.16%) |
Jun 07, 2018 | 4.300 | 4.350 | 4.201 | 4.300 | 414,276 | +0.05(+1.18%) |
Jun 06, 2018 | 4.200 | 4.250 | 4.100 | 4.250 | 442,332 | +0.05(+1.19%) |
Jun 05, 2018 | 4.000 | 4.250 | 4.000 | 4.200 | 596,399 | +0.20(+5.00%) |
Jun 04, 2018 | 3.950 | 4.050 | 3.850 | 4.000 | 579,157 | +0.05(+1.27%) |
Jun 01, 2018 | 3.900 | 4.000 | 3.850 | 3.950 | 886,487 | +0.10(+2.60%) |
May 31, 2018 | 3.950 | 3.950 | 3.850 | 3.850 | 143,087 | -0.05(-1.28%) |
May 30, 2018 | 3.900 | 3.950 | 3.775 | 3.900 | 467,810 | +0.05(+1.30%) |
May 29, 2018 | 3.900 | 3.950 | 3.750 | 3.850 | 266,739 | -0.05(-1.28%) |
May 25, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 770,231 | -0.10(-2.50%) |
May 23, 2018 | 3.950 | 4.050 | 3.950 | 4.000 | 617,313 | +0.00(+0.00%) |
May 22, 2018 | 4.050 | 4.100 | 4.000 | 4.000 | 435,200 | +0.00(+0.00%) |
May 21, 2018 | 3.950 | 4.100 | 3.950 | 4.000 | 984,475 | +0.05(+1.27%) |
May 18, 2018 | 3.900 | 4.050 | 3.850 | 3.950 | 541,980 | +0.10(+2.60%) |
May 17, 2018 | 3.800 | 4.050 | 3.750 | 3.850 | 1,063,319 | +0.00(+0.00%) |
May 16, 2018 | 3.750 | 3.900 | 3.750 | 3.850 | 491,867 | +0.10(+2.67%) |
May 15, 2018 | 3.750 | 3.800 | 3.725 | 3.750 | 523,688 | +0.00(+0.00%) |
May 14, 2018 | 3.750 | 3.850 | 3.711 | 3.750 | 356,302 | -0.05(-1.32%) |
May 11, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 309,271 | +0.00(+0.00%) |
May 10, 2018 | 3.650 | 3.825 | 3.650 | 3.800 | 625,065 | +0.15(+4.11%) |
May 09, 2018 | 3.550 | 3.750 | 3.368 | 3.650 | 4,237,048 | +0.10(+2.82%) |
May 08, 2018 | 3.700 | 3.850 | 3.450 | 3.550 | 723,522 | -0.10(-2.74%) |
May 07, 2018 | 3.450 | 3.800 | 3.400 | 3.650 | 2,742,250 | +0.25(+7.35%) |
May 04, 2018 | 3.600 | 3.600 | 3.350 | 3.400 | 705,330 | -0.20(-5.56%) |
May 03, 2018 | 3.700 | 3.750 | 3.550 | 3.600 | 761,150 | -0.10(-2.70%) |
May 02, 2018 | 4.000 | 4.000 | 3.650 | 3.700 | 1,092,960 | -0.25(-6.33%) |