Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.854 | 3.902 | 3.854 | 3.854 | 354,701 | -0.04(-1.05%) |
Jul 30, 2018 | 3.878 | 3.902 | 3.878 | 3.894 | 409,089 | +0.03(+0.84%) |
Jul 27, 2018 | 3.911 | 3.911 | 3.862 | 3.862 | 277,151 | -0.02(-0.42%) |
Jul 26, 2018 | 3.992 | 3.992 | 3.854 | 3.878 | 471,348 | -0.28(-6.67%) |
Jul 25, 2018 | 4.098 | 4.155 | 4.082 | 4.155 | 304,013 | +0.06(+1.39%) |
Jul 24, 2018 | 4.090 | 4.122 | 4.090 | 4.098 | 562,171 | +0.01(+0.20%) |
Jul 23, 2018 | 4.049 | 4.094 | 4.033 | 4.090 | 189,650 | +0.09(+2.24%) |
Jul 20, 2018 | 3.960 | 4.021 | 3.951 | 4.000 | 234,002 | +0.00(+0.00%) |
Jul 19, 2018 | 3.984 | 4.008 | 3.984 | 4.000 | 251,294 | +0.02(+0.61%) |
Jul 18, 2018 | 3.951 | 3.984 | 3.935 | 3.976 | 369,885 | -0.02(-0.41%) |
Jul 17, 2018 | 3.960 | 4.000 | 3.951 | 3.992 | 458,643 | +0.04(+1.03%) |
Jul 16, 2018 | 3.935 | 3.972 | 3.935 | 3.951 | 390,198 | +0.02(+0.41%) |
Jul 13, 2018 | 3.919 | 3.951 | 3.911 | 3.935 | 365,739 | +0.04(+1.05%) |
Jul 12, 2018 | 3.878 | 3.911 | 3.874 | 3.894 | 810,542 | -0.02(-0.42%) |
Jul 11, 2018 | 3.927 | 3.943 | 3.902 | 3.911 | 327,187 | -0.07(-1.64%) |
Jul 10, 2018 | 3.960 | 3.984 | 3.939 | 3.976 | 589,647 | +0.01(+0.21%) |
Jul 09, 2018 | 3.935 | 3.976 | 3.927 | 3.968 | 526,697 | +0.07(+1.88%) |
Jul 06, 2018 | 3.878 | 3.894 | 3.862 | 3.894 | 311,103 | +0.02(+0.42%) |
Jul 05, 2018 | 3.862 | 3.894 | 3.862 | 3.878 | 362,348 | -0.02(-0.63%) |
Jul 03, 2018 | 3.902 | 3.902 | 3.902 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.862 | 3.902 | 3.854 | 3.902 | 388,305 | +0.00(+0.00%) |
Jun 29, 2018 | 3.911 | 3.935 | 3.902 | 3.902 | 227,331 | +0.00(+0.00%) |
Jun 28, 2018 | 3.907 | 3.911 | 3.878 | 3.902 | 324,951 | -0.04(-1.03%) |
Jun 27, 2018 | 3.976 | 3.992 | 3.919 | 3.943 | 430,373 | -0.04(-1.02%) |
Jun 26, 2018 | 3.960 | 4.008 | 3.951 | 3.984 | 522,298 | +0.02(+0.62%) |
Jun 25, 2018 | 3.992 | 3.992 | 3.943 | 3.960 | 415,043 | -0.01(-0.21%) |
Jun 22, 2018 | 3.984 | 3.984 | 3.960 | 3.968 | 393,854 | +0.02(+0.62%) |
Jun 21, 2018 | 3.960 | 3.960 | 3.927 | 3.943 | 257,273 | -0.07(-1.63%) |
Jun 20, 2018 | 4.041 | 4.041 | 4.000 | 4.008 | 161,761 | -0.02(-0.40%) |
Jun 19, 2018 | 4.025 | 4.033 | 3.992 | 4.025 | 366,142 | -0.05(-1.20%) |
Jun 18, 2018 | 4.082 | 4.082 | 4.049 | 4.074 | 246,526 | -0.05(-1.19%) |
Jun 15, 2018 | 4.179 | 4.179 | 4.122 | 318,897 | -0.06(-1.36%) | |
Jun 14, 2018 | 4.204 | 4.208 | 4.179 | 4.179 | 270,804 | -0.01(-0.19%) |
Jun 13, 2018 | 4.196 | 4.220 | 4.188 | 4.188 | 275,116 | -0.02(-0.39%) |
Jun 12, 2018 | 4.237 | 4.245 | 4.188 | 4.204 | 522,694 | -0.03(-0.77%) |
Jun 11, 2018 | 4.253 | 4.253 | 4.220 | 4.237 | 298,557 | -0.01(-0.19%) |
Jun 08, 2018 | 4.261 | 4.261 | 4.220 | 4.245 | 333,201 | -0.03(-0.76%) |
Jun 07, 2018 | 4.269 | 4.310 | 4.269 | 4.277 | 336,253 | +0.02(+0.57%) |
Jun 06, 2018 | 4.261 | 4.253 | 232,838 | +0.02(+0.38%) | ||
Jun 05, 2018 | 4.261 | 4.261 | 4.212 | 4.237 | 395,894 | -0.03(-0.76%) |
Jun 04, 2018 | 4.294 | 4.306 | 4.269 | 4.269 | 227,033 | +0.02(+0.38%) |
Jun 01, 2018 | 4.253 | 4.277 | 4.245 | 4.253 | 256,945 | +0.07(+1.75%) |
May 31, 2018 | 4.204 | 4.212 | 4.179 | 4.179 | 428,466 | -0.06(-1.35%) |
May 30, 2018 | 4.245 | 4.245 | 4.188 | 4.237 | 498,642 | +0.02(+0.39%) |
May 29, 2018 | 4.253 | 4.253 | 4.196 | 4.220 | 738,376 | -0.10(-2.26%) |
May 25, 2018 | 4.318 | 4.318 | 4.318 | 0 | -0.04(-0.93%) | |
May 24, 2018 | 4.391 | 4.399 | 4.334 | 4.359 | 220,760 | -0.04(-0.93%) |
May 23, 2018 | 4.408 | 4.408 | 4.383 | 4.399 | 276,060 | -0.02(-0.37%) |
May 22, 2018 | 4.457 | 4.457 | 4.408 | 4.416 | 397,949 | -0.04(-0.91%) |
May 21, 2018 | 4.440 | 4.465 | 4.416 | 4.457 | 164,327 | +0.02(+0.37%) |
May 18, 2018 | 4.465 | 4.465 | 4.432 | 4.440 | 170,922 | -0.02(-0.55%) |
May 17, 2018 | 4.481 | 4.497 | 4.457 | 4.465 | 293,762 | -0.02(-0.36%) |
May 16, 2018 | 4.497 | 4.514 | 4.473 | 4.481 | 624,295 | -0.02(-0.36%) |
May 15, 2018 | 4.554 | 4.554 | 4.473 | 4.497 | 338,930 | -0.07(-1.60%) |
May 14, 2018 | 4.562 | 4.595 | 4.562 | 4.571 | 200,651 | +0.02(+0.54%) |
May 11, 2018 | 4.538 | 4.558 | 4.522 | 4.546 | 181,697 | +0.01(+0.18%) |
May 10, 2018 | 4.530 | 4.554 | 4.530 | 4.538 | 296,142 | +0.04(+0.91%) |
May 09, 2018 | 4.465 | 4.514 | 4.461 | 4.497 | 339,942 | +0.00(+0.00%) |
May 08, 2018 | 4.457 | 4.522 | 4.457 | 4.497 | 598,500 | +0.04(+0.91%) |
May 07, 2018 | 4.481 | 4.497 | 4.432 | 4.457 | 2,242,477 | -0.11(-2.32%) |
May 04, 2018 | 4.514 | 4.603 | 4.514 | 4.562 | 282,308 | +0.03(+0.72%) |
May 03, 2018 | 4.505 | 4.538 | 4.489 | 4.530 | 173,919 | -0.01(-0.18%) |
May 02, 2018 | 4.538 | 4.579 | 4.522 | 4.538 | 248,960 | -0.06(-1.24%) |