Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.050 | 4.100 | 4.000 | 4.000 | 44,724 | -0.08(-1.84%) |
Jul 30, 2018 | 4.150 | 4.200 | 4.050 | 4.075 | 13,995 | -0.02(-0.61%) |
Jul 27, 2018 | 4.300 | 4.300 | 4.000 | 4.100 | 122,000 | -0.15(-3.53%) |
Jul 26, 2018 | 4.300 | 4.350 | 4.200 | 4.250 | 36,383 | +0.00(+0.00%) |
Jul 25, 2018 | 4.100 | 4.350 | 4.100 | 4.250 | 73,616 | +0.15(+3.66%) |
Jul 24, 2018 | 4.450 | 4.500 | 4.100 | 4.100 | 145,739 | -0.25(-5.75%) |
Jul 23, 2018 | 4.200 | 4.400 | 4.100 | 4.350 | 130,781 | +0.30(+7.41%) |
Jul 20, 2018 | 4.100 | 4.200 | 4.050 | 4.050 | 68,971 | -0.10(-2.41%) |
Jul 19, 2018 | 4.200 | 4.300 | 4.050 | 4.150 | 101,109 | -0.05(-1.19%) |
Jul 18, 2018 | 4.150 | 4.300 | 4.150 | 4.200 | 96,123 | +0.05(+1.20%) |
Jul 17, 2018 | 3.850 | 4.200 | 3.831 | 4.150 | 119,132 | +0.30(+7.79%) |
Jul 16, 2018 | 4.000 | 4.000 | 3.800 | 3.850 | 143,716 | -0.10(-2.53%) |
Jul 13, 2018 | 4.100 | 4.100 | 3.950 | 3.950 | 85,223 | -0.15(-3.66%) |
Jul 12, 2018 | 4.100 | 4.200 | 4.100 | 4.100 | 12,330 | -0.05(-1.20%) |
Jul 11, 2018 | 4.150 | 4.300 | 4.100 | 4.150 | 47,356 | +0.00(+0.00%) |
Jul 10, 2018 | 4.350 | 4.450 | 4.100 | 4.150 | 78,383 | -0.25(-5.68%) |
Jul 09, 2018 | 4.200 | 4.250 | 4.200 | 4.400 | 19,502 | +0.20(+4.76%) |
Jul 06, 2018 | 4.300 | 4.350 | 4.200 | 4.200 | 49,935 | -0.12(-2.89%) |
Jul 05, 2018 | 4.350 | 4.450 | 4.250 | 4.325 | 120,173 | +0.08(+1.76%) |
Jul 03, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.40(+10.39%) | |
Jul 02, 2018 | 3.700 | 3.900 | 3.700 | 3.850 | 403,267 | +0.15(+4.05%) |
Jun 29, 2018 | 3.900 | 3.950 | 3.700 | 3.700 | 140,896 | -0.15(-3.90%) |
Jun 28, 2018 | 3.900 | 4.000 | 3.850 | 3.850 | 178,907 | -0.05(-1.28%) |
Jun 27, 2018 | 4.250 | 4.250 | 3.900 | 3.900 | 109,770 | -0.25(-6.02%) |
Jun 26, 2018 | 4.050 | 4.250 | 4.050 | 4.150 | 41,704 | +0.05(+1.22%) |
Jun 25, 2018 | 4.350 | 4.350 | 4.100 | 4.100 | 96,369 | -0.25(-5.75%) |
Jun 22, 2018 | 4.350 | 4.500 | 4.250 | 4.350 | 53,374 | -0.05(-1.14%) |
Jun 21, 2018 | 4.600 | 4.600 | 4.350 | 4.400 | 40,056 | -0.15(-3.30%) |
Jun 20, 2018 | 4.379 | 4.650 | 4.350 | 4.550 | 97,709 | +0.20(+4.60%) |
Jun 19, 2018 | 4.400 | 4.550 | 4.200 | 4.350 | 84,807 | -0.05(-1.14%) |
Jun 18, 2018 | 4.300 | 4.500 | 4.300 | 4.400 | 64,305 | +0.10(+2.33%) |
Jun 15, 2018 | 4.350 | 4.200 | 4.300 | 97,163 | -0.05(-1.15%) | |
Jun 14, 2018 | 4.500 | 4.600 | 4.300 | 4.350 | 82,012 | -0.15(-3.33%) |
Jun 13, 2018 | 4.800 | 4.800 | 4.450 | 4.500 | 81,124 | -0.22(-4.76%) |
Jun 12, 2018 | 4.600 | 4.900 | 4.600 | 4.725 | 43,916 | +0.17(+3.85%) |
Jun 11, 2018 | 4.700 | 4.750 | 4.350 | 4.550 | 131,216 | -0.20(-4.21%) |
Jun 08, 2018 | 5.000 | 5.000 | 4.675 | 4.750 | 45,156 | -0.15(-3.06%) |
Jun 07, 2018 | 4.600 | 5.100 | 4.600 | 4.900 | 154,682 | +0.30(+6.52%) |
Jun 06, 2018 | 4.730 | 4.850 | 4.600 | 4.600 | 58,283 | -0.05(-1.08%) |
Jun 05, 2018 | 4.500 | 4.900 | 4.500 | 4.650 | 98,034 | +0.10(+2.20%) |
Jun 04, 2018 | 4.500 | 4.600 | 4.300 | 4.550 | 85,599 | +0.15(+3.41%) |
Jun 01, 2018 | 4.500 | 4.700 | 4.400 | 4.400 | 255,795 | -0.10(-2.22%) |
May 31, 2018 | 4.450 | 4.550 | 4.050 | 4.500 | 236,552 | +0.00(+0.00%) |
May 30, 2018 | 4.550 | 4.750 | 4.500 | 4.500 | 97,246 | -0.05(-1.10%) |
May 29, 2018 | 4.700 | 4.705 | 4.300 | 4.550 | 126,842 | -0.08(-1.62%) |
May 25, 2018 | 4.625 | 4.625 | 4.625 | 0 | +0.12(+2.78%) | |
May 24, 2018 | 5.000 | 5.000 | 4.500 | 4.500 | 296,776 | -0.75(-14.29%) |
May 23, 2018 | 5.400 | 5.400 | 5.100 | 5.250 | 62,576 | -0.10(-1.87%) |
May 22, 2018 | 5.750 | 5.750 | 5.350 | 5.350 | 60,413 | -0.30(-5.31%) |
May 21, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 61,404 | +0.00(+0.00%) |
May 18, 2018 | 5.550 | 5.750 | 5.550 | 5.650 | 33,747 | +0.15(+2.73%) |
May 17, 2018 | 5.600 | 5.605 | 5.500 | 5.500 | 70,862 | -0.10(-1.79%) |
May 16, 2018 | 5.450 | 5.650 | 5.250 | 5.600 | 56,642 | +0.17(+3.23%) |
May 15, 2018 | 5.050 | 5.750 | 5.050 | 5.425 | 199,401 | +0.38(+7.43%) |
May 14, 2018 | 4.950 | 5.050 | 4.850 | 5.050 | 48,918 | +0.15(+3.06%) |
May 11, 2018 | 5.000 | 5.250 | 4.900 | 4.900 | 56,579 | -0.15(-2.97%) |
May 10, 2018 | 4.900 | 5.100 | 4.850 | 5.050 | 39,582 | +0.25(+5.21%) |
May 09, 2018 | 4.850 | 4.950 | 4.650 | 4.800 | 94,109 | -0.05(-1.03%) |
May 08, 2018 | 5.050 | 5.050 | 4.850 | 4.850 | 41,138 | -0.20(-3.96%) |
May 07, 2018 | 4.900 | 5.155 | 4.775 | 5.050 | 70,190 | +0.20(+4.12%) |
May 04, 2018 | 4.650 | 4.950 | 4.500 | 4.850 | 44,912 | +0.15(+3.19%) |
May 03, 2018 | 4.850 | 4.850 | 4.550 | 4.700 | 34,066 | -0.15(-3.09%) |
May 02, 2018 | 4.650 | 4.950 | 4.650 | 4.850 | 32,691 | +0.20(+4.30%) |