Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.300 | 3.325 | 3.100 | 3.150 | 319,237 | -0.15(-4.55%) |
Jul 30, 2018 | 3.350 | 3.350 | 3.200 | 3.300 | 338,961 | -0.05(-1.49%) |
Jul 27, 2018 | 3.450 | 3.450 | 3.280 | 3.350 | 416,700 | -0.10(-2.90%) |
Jul 26, 2018 | 3.300 | 4.150 | 3.200 | 3.450 | 2,433,530 | +0.15(+4.55%) |
Jul 25, 2018 | 3.500 | 3.500 | 3.200 | 3.300 | 457,152 | -0.15(-4.35%) |
Jul 24, 2018 | 3.500 | 3.550 | 3.450 | 3.450 | 316,634 | -0.05(-1.43%) |
Jul 23, 2018 | 3.650 | 3.650 | 3.450 | 3.500 | 594,464 | -0.20(-5.41%) |
Jul 20, 2018 | 3.800 | 3.832 | 3.600 | 3.700 | 502,808 | -0.10(-2.63%) |
Jul 19, 2018 | 3.850 | 3.900 | 3.760 | 3.800 | 213,913 | -0.10(-2.56%) |
Jul 18, 2018 | 3.950 | 4.000 | 3.800 | 3.900 | 299,770 | -0.10(-2.50%) |
Jul 17, 2018 | 3.700 | 4.050 | 3.700 | 4.000 | 853,341 | +0.25(+6.67%) |
Jul 16, 2018 | 3.950 | 3.950 | 3.700 | 3.750 | 359,314 | -0.20(-5.06%) |
Jul 13, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 268,958 | +0.00(+0.00%) |
Jul 12, 2018 | 3.900 | 3.950 | 3.800 | 3.950 | 151,772 | +0.05(+1.28%) |
Jul 11, 2018 | 3.900 | 3.925 | 3.750 | 3.900 | 312,181 | +0.00(+0.00%) |
Jul 10, 2018 | 3.800 | 4.000 | 3.775 | 3.900 | 403,586 | +0.10(+2.63%) |
Jul 09, 2018 | 3.850 | 3.850 | 3.740 | 3.800 | 279,130 | +0.00(+0.00%) |
Jul 06, 2018 | 3.700 | 3.840 | 3.700 | 3.800 | 253,618 | +0.10(+2.70%) |
Jul 05, 2018 | 3.700 | 3.775 | 3.550 | 3.700 | 407,502 | +0.00(+0.00%) |
Jul 03, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.15(-3.90%) | |
Jul 02, 2018 | 3.750 | 3.850 | 3.650 | 3.850 | 356,333 | +0.05(+1.32%) |
Jun 29, 2018 | 4.100 | 4.100 | 3.750 | 3.800 | 569,211 | -0.25(-6.17%) |
Jun 28, 2018 | 4.150 | 4.150 | 4.000 | 4.050 | 340,622 | -0.15(-3.57%) |
Jun 27, 2018 | 4.200 | 4.250 | 4.100 | 4.200 | 222,947 | +0.00(+0.00%) |
Jun 26, 2018 | 4.550 | 4.550 | 4.016 | 4.200 | 979,523 | -0.30(-6.67%) |
Jun 25, 2018 | 4.850 | 4.850 | 4.450 | 4.500 | 908,742 | -0.35(-7.22%) |
Jun 22, 2018 | 4.950 | 5.000 | 4.850 | 4.850 | 416,282 | -0.10(-2.02%) |
Jun 21, 2018 | 5.150 | 5.150 | 4.900 | 4.950 | 274,257 | -0.20(-3.88%) |
Jun 20, 2018 | 5.000 | 5.150 | 4.900 | 5.150 | 453,790 | +0.20(+4.04%) |
Jun 19, 2018 | 5.000 | 5.000 | 4.850 | 4.950 | 608,728 | -0.15(-2.94%) |
Jun 18, 2018 | 5.000 | 5.125 | 4.900 | 5.100 | 439,194 | +0.00(+0.00%) |
Jun 15, 2018 | 5.100 | 5.000 | 5.100 | 504,813 | +0.10(+2.00%) | |
Jun 14, 2018 | 5.100 | 5.100 | 4.950 | 5.000 | 548,746 | -0.05(-0.99%) |
Jun 13, 2018 | 5.150 | 5.200 | 5.000 | 5.050 | 606,163 | -0.15(-2.88%) |
Jun 12, 2018 | 5.250 | 5.250 | 5.050 | 5.200 | 266,060 | +0.00(+0.00%) |
Jun 11, 2018 | 5.100 | 5.300 | 5.100 | 5.200 | 248,420 | +0.05(+0.97%) |
Jun 08, 2018 | 5.200 | 5.225 | 5.100 | 5.150 | 222,474 | +0.00(+0.00%) |
Jun 07, 2018 | 5.300 | 5.500 | 5.050 | 5.150 | 459,834 | -0.10(-1.90%) |
Jun 06, 2018 | 5.525 | 5.250 | 5.250 | 337,334 | -0.20(-3.67%) | |
Jun 05, 2018 | 5.300 | 5.500 | 5.250 | 5.450 | 246,578 | +0.10(+1.87%) |
Jun 04, 2018 | 5.100 | 5.350 | 5.100 | 5.350 | 275,291 | +0.30(+5.94%) |
Jun 01, 2018 | 5.100 | 5.250 | 5.050 | 5.050 | 247,049 | -0.05(-0.98%) |
May 31, 2018 | 5.150 | 5.250 | 5.100 | 5.100 | 217,540 | -0.10(-1.92%) |
May 30, 2018 | 5.150 | 5.300 | 5.150 | 5.200 | 202,401 | +0.10(+1.96%) |
May 29, 2018 | 5.350 | 5.400 | 5.100 | 5.100 | 364,186 | -0.30(-5.56%) |
May 25, 2018 | 5.400 | 5.400 | 5.400 | 0 | -0.15(-2.70%) | |
May 24, 2018 | 5.850 | 5.900 | 5.500 | 5.550 | 316,263 | -0.35(-5.93%) |
May 23, 2018 | 6.000 | 6.400 | 5.800 | 5.900 | 815,545 | -0.15(-2.48%) |
May 22, 2018 | 5.850 | 6.233 | 5.400 | 6.050 | 1,033,168 | +0.15(+2.54%) |
May 21, 2018 | 5.250 | 5.950 | 5.250 | 5.900 | 1,268,941 | +0.65(+12.38%) |
May 18, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 260,629 | +0.10(+1.94%) |
May 17, 2018 | 5.100 | 5.150 | 5.050 | 5.150 | 195,176 | +0.05(+0.98%) |
May 16, 2018 | 5.000 | 5.100 | 4.950 | 5.100 | 157,531 | +0.10(+2.00%) |
May 15, 2018 | 5.100 | 5.150 | 5.000 | 5.000 | 190,880 | -0.15(-2.91%) |
May 14, 2018 | 5.050 | 5.250 | 5.005 | 5.150 | 279,238 | +0.10(+1.98%) |
May 11, 2018 | 5.100 | 5.250 | 5.050 | 5.050 | 237,444 | -0.10(-1.94%) |
May 10, 2018 | 5.050 | 5.250 | 4.900 | 5.150 | 427,253 | -0.30(-5.50%) |
May 09, 2018 | 5.500 | 5.550 | 5.200 | 5.450 | 468,057 | +0.00(+0.00%) |
May 08, 2018 | 5.200 | 5.450 | 5.150 | 5.450 | 243,019 | +0.25(+4.81%) |
May 07, 2018 | 5.300 | 5.413 | 5.200 | 5.200 | 313,147 | -0.10(-1.89%) |
May 04, 2018 | 5.150 | 5.450 | 5.050 | 5.300 | 525,438 | +0.20(+3.92%) |
May 03, 2018 | 4.950 | 5.150 | 4.900 | 5.100 | 422,929 | +0.05(+0.99%) |
May 02, 2018 | 5.050 | 5.100 | 4.950 | 5.050 | 214,342 | -0.05(-0.98%) |