Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.750 | 3.900 | 3.700 | 3.750 | 4,357 | -0.10(-2.60%) |
Jul 30, 2018 | 3.900 | 3.900 | 3.750 | 3.850 | 5,357 | -0.05(-1.28%) |
Jul 27, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 1,400 | +0.00(+0.00%) |
Jul 26, 2018 | 3.920 | 3.920 | 3.890 | 3.900 | 1,503 | -0.01(-0.26%) |
Jul 25, 2018 | 4.000 | 4.000 | 3.890 | 3.910 | 1,196 | +0.01(+0.26%) |
Jul 24, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 234 | -0.08(-2.01%) |
Jul 20, 2018 | 3.980 | 3.980 | 3.980 | 157 | -0.01(-0.25%) | |
Jul 19, 2018 | 4.000 | 4.000 | 3.760 | 3.990 | 23,759 | -0.01(-0.35%) |
Jul 18, 2018 | 4.000 | 4.010 | 3.990 | 4.004 | 9,014 | +0.00(+0.10%) |
Jul 17, 2018 | 4.100 | 4.100 | 3.950 | 4.000 | 6,140 | -0.14(-3.38%) |
Jul 16, 2018 | 4.150 | 4.150 | 3.910 | 4.140 | 2,903 | -0.01(-0.24%) |
Jul 13, 2018 | 3.900 | 4.150 | 3.900 | 4.150 | 1,236 | +0.15(+3.75%) |
Jul 12, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 283 | -0.02(-0.50%) |
Jul 11, 2018 | 3.970 | 4.030 | 3.930 | 4.020 | 18,033 | +0.07(+1.77%) |
Jul 10, 2018 | 4.000 | 4.020 | 3.950 | 3.950 | 28,996 | -0.06(-1.50%) |
Jul 09, 2018 | 3.979 | 4.040 | 3.950 | 4.010 | 9,143 | -0.12(-2.91%) |
Jul 06, 2018 | 3.970 | 4.130 | 3.930 | 4.130 | 2,666 | +0.13(+3.25%) |
Jul 05, 2018 | 4.000 | 4.000 | 3.850 | 4.000 | 25,711 | -0.05(-1.23%) |
Jul 03, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.950 | 4.050 | 3.830 | 4.050 | 6,265 | +0.11(+2.79%) |
Jun 29, 2018 | 3.841 | 3.940 | 3.841 | 3.940 | 9,225 | -0.01(-0.25%) |
Jun 28, 2018 | 3.851 | 3.950 | 3.851 | 3.950 | 1,264 | +0.05(+1.28%) |
Jun 27, 2018 | 3.910 | 3.950 | 3.810 | 3.900 | 3,382 | +0.04(+1.04%) |
Jun 26, 2018 | 3.860 | 3.950 | 3.800 | 3.860 | 12,296 | -0.10(-2.53%) |
Jun 25, 2018 | 3.940 | 3.960 | 3.810 | 3.960 | 3,531 | -0.02(-0.50%) |
Jun 22, 2018 | 3.900 | 3.980 | 3.875 | 3.980 | 7,052 | +0.03(+0.76%) |
Jun 21, 2018 | 3.850 | 3.950 | 3.850 | 3.950 | 1,577 | +0.11(+2.86%) |
Jun 20, 2018 | 3.814 | 3.840 | 3.812 | 3.840 | 2,746 | +0.04(+1.05%) |
Jun 19, 2018 | 3.612 | 3.850 | 3.612 | 3.800 | 9,781 | +0.14(+3.83%) |
Jun 18, 2018 | 3.800 | 3.950 | 3.660 | 3.660 | 6,005 | -0.18(-4.69%) |
Jun 15, 2018 | 3.612 | 3.840 | 3.610 | 3.840 | 7,563 | +0.19(+5.21%) |
Jun 14, 2018 | 3.868 | 3.868 | 3.600 | 3.650 | 6,836 | -0.19(-4.95%) |
Jun 13, 2018 | 3.980 | 3.980 | 3.830 | 3.840 | 7,767 | -0.05(-1.29%) |
Jun 12, 2018 | 3.810 | 3.970 | 3.810 | 3.890 | 15,282 | +0.06(+1.57%) |
Jun 11, 2018 | 3.860 | 3.920 | 3.830 | 3.830 | 8,022 | -0.08(-2.05%) |
Jun 08, 2018 | 3.969 | 3.969 | 3.910 | 3.910 | 2,518 | -0.05(-1.26%) |
Jun 07, 2018 | 3.850 | 3.960 | 3.840 | 3.960 | 10,675 | +0.12(+3.13%) |
Jun 06, 2018 | 3.860 | 3.840 | 12,942 | +0.00(+0.00%) | ||
Jun 05, 2018 | 4.020 | 4.040 | 3.760 | 3.840 | 16,637 | -0.19(-4.71%) |
Jun 04, 2018 | 4.100 | 4.100 | 4.025 | 4.030 | 10,068 | -0.12(-2.89%) |
Jun 01, 2018 | 4.150 | 4.150 | 4.050 | 4.150 | 28,386 | +0.09(+2.22%) |
May 31, 2018 | 3.790 | 4.170 | 3.790 | 4.060 | 34,754 | +0.16(+4.10%) |
May 30, 2018 | 3.950 | 3.950 | 3.780 | 3.900 | 16,905 | -0.04(-1.02%) |
May 29, 2018 | 3.940 | 3.940 | 3.840 | 3.940 | 7,515 | -0.06(-1.50%) |
May 25, 2018 | 4.000 | 4.000 | 4.000 | 0 | -0.09(-2.20%) | |
May 24, 2018 | 3.830 | 4.090 | 3.600 | 4.090 | 48,463 | +0.23(+5.96%) |
May 23, 2018 | 4.020 | 4.020 | 3.800 | 3.860 | 23,564 | -0.20(-4.93%) |
May 22, 2018 | 3.950 | 4.060 | 3.760 | 4.060 | 43,833 | +0.03(+0.74%) |
May 21, 2018 | 4.080 | 4.279 | 3.940 | 4.030 | 21,851 | -0.18(-4.28%) |
May 18, 2018 | 4.140 | 4.250 | 4.050 | 4.210 | 32,419 | +0.07(+1.69%) |
May 17, 2018 | 4.090 | 4.150 | 4.021 | 4.140 | 20,653 | +0.03(+0.73%) |
May 16, 2018 | 4.240 | 4.290 | 4.080 | 4.110 | 17,836 | -0.09(-2.14%) |
May 15, 2018 | 4.150 | 4.544 | 4.010 | 4.200 | 22,006 | -0.20(-4.55%) |
May 14, 2018 | 4.600 | 4.668 | 3.900 | 4.400 | 95,086 | -0.50(-10.20%) |
May 11, 2018 | 4.904 | 4.950 | 4.850 | 4.900 | 13,974 | -0.04(-0.81%) |
May 10, 2018 | 4.840 | 4.940 | 4.800 | 4.940 | 6,908 | +0.14(+2.92%) |
May 09, 2018 | 4.700 | 4.850 | 4.680 | 4.800 | 13,044 | +0.19(+4.12%) |
May 08, 2018 | 4.870 | 4.870 | 4.610 | 4.610 | 10,150 | -0.36(-7.24%) |
May 07, 2018 | 4.960 | 4.970 | 4.770 | 4.970 | 6,565 | -0.01(-0.20%) |
May 04, 2018 | 4.890 | 4.980 | 4.651 | 4.980 | 3,164 | +0.11(+2.26%) |
May 03, 2018 | 4.866 | 4.943 | 4.710 | 4.870 | 1,524 | +0.02(+0.41%) |
May 02, 2018 | 4.810 | 4.910 | 4.691 | 4.850 | 8,945 | -0.04(-0.82%) |