Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.010 | 5.130 | 5.010 | 5.120 | 10,724 | +0.17(+3.43%) |
Jul 30, 2018 | 4.950 | 4.950 | 4.950 | 4.950 | 5,400 | -0.00(-0.10%) |
Jul 27, 2018 | 4.890 | 5.010 | 4.890 | 4.955 | 1,200 | +0.11(+2.16%) |
Jul 26, 2018 | 4.850 | 4.930 | 4.850 | 4.850 | 21,500 | -0.03(-0.61%) |
Jul 25, 2018 | 4.850 | 5.010 | 4.810 | 4.880 | 12,732 | +0.08(+1.67%) |
Jul 24, 2018 | 4.700 | 4.800 | 4.700 | 4.800 | 23,731 | +0.45(+10.34%) |
Jul 23, 2018 | 4.340 | 4.350 | 4.340 | 4.350 | 950 | +0.01(+0.32%) |
Jul 20, 2018 | 4.300 | 4.336 | 4.300 | 4.336 | 1,165 | +0.07(+1.66%) |
Jul 19, 2018 | 4.270 | 4.330 | 4.200 | 4.265 | 4,702 | -0.17(-3.83%) |
Jul 18, 2018 | 4.450 | 4.450 | 4.350 | 4.435 | 2,446 | -0.04(-0.78%) |
Jul 17, 2018 | 4.500 | 4.500 | 4.470 | 4.470 | 4,360 | -0.03(-0.67%) |
Jul 16, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 1,362 | +0.00(+0.00%) |
Jul 13, 2018 | 4.550 | 4.550 | 4.450 | 4.500 | 2,500 | -0.10(-2.17%) |
Jul 12, 2018 | 4.700 | 4.700 | 4.550 | 4.600 | 1,802 | +0.20(+4.55%) |
Jul 11, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 645 | -0.15(-3.30%) |
Jul 10, 2018 | 4.551 | 4.551 | 4.550 | 4.550 | 1,250 | +0.00(+0.00%) |
Jul 09, 2018 | 4.550 | 4.550 | 4.550 | 4.550 | 1,232 | +0.14(+3.17%) |
Jul 06, 2018 | 4.350 | 4.410 | 4.350 | 4.410 | 2,200 | +0.10(+2.32%) |
Jul 05, 2018 | 4.334 | 4.358 | 4.310 | 4.310 | 2,898 | -0.13(-2.93%) |
Jul 03, 2018 | 4.440 | 4.440 | 4.440 | 0 | +0.21(+4.96%) | |
Jul 02, 2018 | 4.230 | 4.230 | 4.230 | 4.230 | 333 | -0.02(-0.47%) |
Jun 29, 2018 | 4.250 | 4.280 | 4.250 | 4.250 | 5,406 | +0.18(+4.43%) |
Jun 28, 2018 | 4.125 | 4.125 | 4.050 | 4.070 | 2,970 | +0.11(+2.77%) |
Jun 27, 2018 | 4.200 | 4.200 | 3.960 | 3.960 | 11,503 | -0.05(-1.25%) |
Jun 26, 2018 | 4.100 | 4.100 | 4.010 | 4.010 | 10,673 | +0.11(+2.82%) |
Jun 25, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 4,680 | -0.08(-2.01%) |
Jun 22, 2018 | 4.100 | 4.100 | 3.980 | 3.980 | 4,345 | +0.04(+0.89%) |
Jun 21, 2018 | 4.080 | 4.080 | 3.880 | 3.945 | 2,581 | -0.31(-7.18%) |
Jun 20, 2018 | 4.100 | 4.250 | 4.100 | 4.250 | 350 | +0.05(+1.19%) |
Jun 19, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 521 | +0.02(+0.48%) |
Jun 18, 2018 | 4.180 | 4.180 | 4.180 | 4.180 | 500 | -0.16(-3.69%) |
Jun 15, 2018 | 4.220 | 4.340 | 4.220 | 4.340 | 1,290 | +0.10(+2.48%) |
Jun 13, 2018 | 4.235 | 4.235 | 4.235 | 95 | -0.02(-0.59%) | |
Jun 12, 2018 | 4.200 | 4.260 | 4.200 | 4.260 | 13,278 | -0.08(-1.84%) |
Jun 11, 2018 | 4.340 | 4.340 | 4.340 | 4.340 | 500 | -0.30(-6.47%) |
Jun 07, 2018 | 4.640 | 4.640 | 4.640 | 0 | -0.06(-1.28%) | |
Jun 06, 2018 | 4.700 | 4.700 | 4.540 | 4.700 | 2,460 | +0.30(+6.82%) |
Jun 05, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 1,368 | -0.23(-4.97%) |
Jun 04, 2018 | 4.600 | 4.630 | 4.600 | 4.630 | 1,950 | +0.14(+3.23%) |
Jun 01, 2018 | 4.485 | 4.485 | 4.485 | 4.485 | 204 | -0.04(-0.99%) |
May 31, 2018 | 4.500 | 4.530 | 4.500 | 4.530 | 1,110 | +0.14(+3.19%) |
May 30, 2018 | 4.460 | 4.460 | 4.390 | 4.390 | 2,968 | +0.03(+0.66%) |
May 29, 2018 | 4.390 | 4.390 | 4.360 | 4.361 | 12,485 | -0.14(-3.08%) |
May 25, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.05(+1.12%) | |
May 24, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 1,000 | +0.09(+2.06%) |
May 23, 2018 | 4.500 | 4.500 | 4.360 | 4.360 | 6,925 | -0.37(-7.82%) |
May 22, 2018 | 4.650 | 4.730 | 4.650 | 4.730 | 382 | +0.14(+2.96%) |
May 21, 2018 | 4.550 | 4.594 | 4.550 | 4.594 | 892 | -0.07(-1.52%) |
May 18, 2018 | 4.665 | 4.665 | 4.665 | 4.665 | 768 | -0.13(-2.81%) |
May 17, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 | +0.05(+1.05%) |
May 15, 2018 | 4.750 | 4.750 | 4.750 | 30 | -0.15(-3.06%) | |
May 14, 2018 | 4.910 | 4.910 | 4.800 | 4.900 | 5,465 | +0.10(+2.08%) |
May 10, 2018 | 4.800 | 4.800 | 4.800 | 78 | +0.23(+4.99%) | |
May 08, 2018 | 4.572 | 4.572 | 4.572 | 10 | -0.03(-0.61%) | |
May 04, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.17(-3.56%) | |
May 03, 2018 | 4.770 | 4.860 | 4.720 | 4.770 | 41,997 | +0.27(+6.00%) |
May 02, 2018 | 4.510 | 4.510 | 4.500 | 4.500 | 1,767 | +0.06(+1.35%) |