Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.470 | 3.580 | 3.440 | 3.500 | 219,301 | +0.04(+1.16%) |
Jul 30, 2018 | 3.500 | 3.700 | 3.440 | 3.460 | 79,287 | -0.07(-1.98%) |
Jul 27, 2018 | 3.510 | 3.570 | 3.350 | 3.530 | 182,200 | +0.02(+0.57%) |
Jul 26, 2018 | 3.540 | 3.650 | 3.460 | 3.510 | 139,995 | -0.03(-0.85%) |
Jul 25, 2018 | 3.300 | 3.580 | 3.280 | 3.540 | 199,772 | +0.26(+7.93%) |
Jul 24, 2018 | 3.280 | 3.300 | 3.160 | 3.280 | 71,714 | +0.02(+0.61%) |
Jul 23, 2018 | 3.260 | 3.300 | 3.125 | 3.260 | 72,825 | -0.03(-0.91%) |
Jul 20, 2018 | 3.420 | 3.500 | 3.220 | 3.290 | 338,657 | -0.13(-3.80%) |
Jul 19, 2018 | 3.020 | 3.490 | 3.001 | 3.420 | 277,712 | +0.40(+13.25%) |
Jul 18, 2018 | 3.070 | 3.110 | 3.020 | 3.020 | 68,224 | -0.07(-2.27%) |
Jul 17, 2018 | 3.120 | 3.180 | 3.120 | 3.090 | 93,992 | -0.03(-0.96%) |
Jul 16, 2018 | 3.150 | 3.230 | 3.085 | 3.120 | 123,818 | +0.01(+0.32%) |
Jul 13, 2018 | 3.100 | 3.250 | 3.090 | 3.110 | 210,752 | +0.02(+0.65%) |
Jul 12, 2018 | 2.900 | 3.100 | 2.850 | 3.090 | 195,824 | +0.21(+7.29%) |
Jul 11, 2018 | 2.900 | 2.930 | 2.850 | 2.880 | 85,178 | -0.04(-1.37%) |
Jul 10, 2018 | 2.950 | 2.960 | 2.890 | 2.920 | 108,781 | -0.02(-0.68%) |
Jul 09, 2018 | 2.960 | 2.980 | 2.890 | 2.940 | 160,562 | -0.04(-1.34%) |
Jul 06, 2018 | 2.920 | 3.010 | 2.910 | 2.980 | 101,611 | +0.07(+2.41%) |
Jul 05, 2018 | 3.000 | 3.000 | 2.870 | 2.910 | 114,584 | -0.03(-1.02%) |
Jul 03, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.07(+2.44%) | |
Jul 02, 2018 | 3.030 | 3.050 | 2.830 | 2.870 | 260,441 | -0.19(-6.21%) |
Jun 29, 2018 | 2.970 | 3.070 | 2.910 | 3.060 | 186,202 | +0.08(+2.68%) |
Jun 28, 2018 | 2.980 | 3.040 | 2.900 | 2.980 | 144,601 | -0.02(-0.67%) |
Jun 27, 2018 | 3.080 | 3.110 | 2.900 | 3.000 | 239,443 | -0.07(-2.28%) |
Jun 26, 2018 | 3.000 | 3.080 | 2.890 | 3.070 | 145,662 | +0.09(+3.02%) |
Jun 25, 2018 | 2.930 | 3.000 | 2.860 | 2.980 | 239,988 | +0.05(+1.71%) |
Jun 22, 2018 | 2.860 | 2.950 | 2.810 | 2.930 | 508,409 | +0.10(+3.53%) |
Jun 21, 2018 | 2.730 | 2.870 | 2.700 | 2.830 | 508,623 | +0.10(+3.66%) |
Jun 20, 2018 | 2.890 | 2.980 | 2.660 | 2.730 | 694,048 | -0.07(-2.50%) |
Jun 19, 2018 | 3.050 | 3.110 | 2.790 | 2.800 | 983,032 | -0.25(-8.20%) |
Jun 18, 2018 | 3.110 | 3.195 | 3.020 | 3.050 | 476,220 | -0.06(-1.93%) |
Jun 15, 2018 | 3.250 | 3.070 | 3.110 | 667,717 | -0.14(-4.31%) | |
Jun 14, 2018 | 3.350 | 3.350 | 3.180 | 3.250 | 294,396 | -0.11(-3.27%) |
Jun 13, 2018 | 3.500 | 3.519 | 3.340 | 3.360 | 335,527 | -0.13(-3.72%) |
Jun 12, 2018 | 3.540 | 3.610 | 3.430 | 3.490 | 215,065 | -0.03(-0.85%) |
Jun 11, 2018 | 3.640 | 3.690 | 3.430 | 3.520 | 263,323 | -0.14(-3.83%) |
Jun 08, 2018 | 3.660 | 3.740 | 3.640 | 3.660 | 132,390 | +0.00(+0.00%) |
Jun 07, 2018 | 3.750 | 3.770 | 3.620 | 3.660 | 208,377 | -0.08(-2.14%) |
Jun 06, 2018 | 3.710 | 3.860 | 3.700 | 3.740 | 200,741 | +0.03(+0.81%) |
Jun 05, 2018 | 3.720 | 3.810 | 3.680 | 3.710 | 179,128 | -0.02(-0.54%) |
Jun 04, 2018 | 3.720 | 3.809 | 3.630 | 3.730 | 211,033 | +0.02(+0.54%) |
Jun 01, 2018 | 3.710 | 3.860 | 3.680 | 3.710 | 167,301 | +0.05(+1.37%) |
May 31, 2018 | 3.900 | 3.900 | 3.640 | 3.660 | 305,020 | -0.15(-3.94%) |
May 30, 2018 | 3.800 | 3.900 | 3.790 | 3.810 | 143,107 | +0.02(+0.53%) |
May 29, 2018 | 3.900 | 3.930 | 3.770 | 3.790 | 154,839 | -0.04(-1.04%) |
May 25, 2018 | 3.830 | 3.830 | 3.830 | 0 | -0.12(-3.04%) | |
May 24, 2018 | 3.830 | 3.980 | 3.830 | 3.950 | 55,008 | +0.10(+2.60%) |
May 23, 2018 | 3.790 | 4.000 | 3.790 | 3.850 | 106,950 | +0.04(+1.05%) |
May 22, 2018 | 3.910 | 3.930 | 3.790 | 3.810 | 146,279 | -0.09(-2.31%) |
May 21, 2018 | 4.030 | 4.030 | 3.860 | 3.900 | 151,903 | -0.07(-1.76%) |
May 18, 2018 | 4.000 | 4.050 | 3.910 | 3.970 | 141,524 | +0.05(+1.28%) |
May 17, 2018 | 4.000 | 4.070 | 3.900 | 3.920 | 199,568 | -0.08(-2.00%) |
May 16, 2018 | 4.090 | 4.150 | 3.960 | 4.000 | 115,288 | -0.10(-2.44%) |
May 15, 2018 | 4.180 | 4.218 | 4.080 | 4.100 | 100,838 | -0.11(-2.61%) |
May 14, 2018 | 4.150 | 4.400 | 4.120 | 4.210 | 228,407 | +0.12(+2.93%) |
May 11, 2018 | 4.140 | 4.200 | 3.950 | 4.090 | 87,565 | -0.06(-1.45%) |
May 10, 2018 | 4.090 | 4.350 | 4.061 | 4.150 | 180,015 | +0.04(+0.97%) |
May 09, 2018 | 3.930 | 4.110 | 3.930 | 4.110 | 128,143 | +0.18(+4.58%) |
May 08, 2018 | 3.990 | 4.070 | 3.860 | 3.930 | 100,822 | -0.10(-2.48%) |
May 07, 2018 | 3.960 | 4.090 | 3.910 | 4.030 | 112,702 | +0.12(+3.07%) |
May 04, 2018 | 3.790 | 4.020 | 3.790 | 3.910 | 80,664 | +0.08(+2.09%) |
May 03, 2018 | 3.990 | 3.990 | 3.780 | 3.830 | 95,145 | -0.16(-4.01%) |
May 02, 2018 | 3.930 | 4.090 | 3.910 | 3.990 | 106,537 | +0.06(+1.53%) |