Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.060 | 4.130 | 3.950 | 4.060 | 734,181 | +0.00(+0.00%) |
Jul 30, 2018 | 4.100 | 4.150 | 4.010 | 4.060 | 713,539 | -0.04(-0.98%) |
Jul 27, 2018 | 4.250 | 4.250 | 4.050 | 4.100 | 776,400 | -0.15(-3.53%) |
Jul 26, 2018 | 4.350 | 4.365 | 4.190 | 4.250 | 657,827 | -0.09(-2.07%) |
Jul 25, 2018 | 4.210 | 4.390 | 4.190 | 4.340 | 954,352 | +0.14(+3.33%) |
Jul 24, 2018 | 4.310 | 4.410 | 4.080 | 4.200 | 996,682 | -0.13(-3.00%) |
Jul 23, 2018 | 4.280 | 4.410 | 4.270 | 4.330 | 744,755 | -0.01(-0.23%) |
Jul 20, 2018 | 4.430 | 4.480 | 4.310 | 4.340 | 937,281 | -0.09(-2.03%) |
Jul 19, 2018 | 4.430 | 4.740 | 4.380 | 4.430 | 2,343,245 | +0.30(+7.26%) |
Jul 18, 2018 | 4.100 | 4.150 | 4.010 | 4.130 | 781,327 | +0.06(+1.47%) |
Jul 17, 2018 | 4.010 | 4.095 | 3.950 | 4.070 | 389,455 | +0.04(+0.99%) |
Jul 16, 2018 | 3.930 | 4.065 | 3.820 | 4.030 | 1,062,150 | +0.09(+2.28%) |
Jul 13, 2018 | 4.110 | 3.910 | 3.940 | 880,638 | -0.12(-2.96%) | |
Jul 12, 2018 | 4.070 | 4.170 | 4.050 | 4.060 | 784,415 | +0.00(+0.00%) |
Jul 11, 2018 | 4.090 | 4.270 | 4.040 | 4.060 | 1,230,568 | -0.11(-2.64%) |
Jul 10, 2018 | 4.420 | 4.432 | 4.056 | 4.170 | 1,863,020 | -0.23(-5.23%) |
Jul 09, 2018 | 4.570 | 4.570 | 4.370 | 4.400 | 818,250 | -0.18(-3.93%) |
Jul 06, 2018 | 4.600 | 4.650 | 4.490 | 4.580 | 777,757 | +0.00(+0.00%) |
Jul 05, 2018 | 4.820 | 4.890 | 4.480 | 4.580 | 1,152,389 | -0.10(-2.14%) |
Jul 03, 2018 | 4.680 | 4.680 | 4.680 | 0 | +0.06(+1.30%) | |
Jul 02, 2018 | 4.420 | 4.670 | 4.350 | 4.620 | 1,159,728 | +0.14(+3.12%) |
Jun 29, 2018 | 4.380 | 4.600 | 4.320 | 4.480 | 1,590,837 | +0.09(+2.05%) |
Jun 28, 2018 | 4.300 | 4.420 | 4.210 | 4.390 | 743,505 | +0.10(+2.33%) |
Jun 27, 2018 | 4.370 | 4.460 | 4.270 | 4.290 | 1,077,763 | -0.08(-1.83%) |
Jun 26, 2018 | 4.220 | 4.450 | 4.210 | 4.370 | 942,729 | +0.16(+3.80%) |
Jun 25, 2018 | 4.350 | 4.350 | 4.130 | 4.210 | 1,092,887 | -0.14(-3.22%) |
Jun 22, 2018 | 4.330 | 4.400 | 4.200 | 4.350 | 2,242,313 | +0.04(+0.93%) |
Jun 21, 2018 | 4.400 | 4.430 | 4.280 | 4.310 | 569,352 | -0.07(-1.60%) |
Jun 20, 2018 | 4.410 | 4.460 | 4.350 | 4.380 | 772,019 | -0.03(-0.68%) |
Jun 19, 2018 | 4.420 | 4.460 | 4.260 | 4.410 | 1,042,787 | -0.04(-0.90%) |
Jun 18, 2018 | 4.290 | 4.560 | 4.290 | 4.450 | 2,197,183 | +0.16(+3.73%) |
Jun 15, 2018 | 4.300 | 4.150 | 4.290 | 2,271,855 | +0.14(+3.37%) | |
Jun 14, 2018 | 4.190 | 4.240 | 4.080 | 4.150 | 1,256,152 | -0.04(-0.95%) |
Jun 13, 2018 | 4.150 | 4.370 | 4.150 | 4.190 | 1,501,511 | +0.02(+0.48%) |
Jun 12, 2018 | 4.000 | 4.430 | 4.000 | 4.170 | 2,468,740 | +0.19(+4.77%) |
Jun 11, 2018 | 3.940 | 4.070 | 3.940 | 3.980 | 937,780 | +0.04(+1.02%) |
Jun 08, 2018 | 3.970 | 4.010 | 3.890 | 3.940 | 685,735 | -0.02(-0.51%) |
Jun 07, 2018 | 3.980 | 4.090 | 3.930 | 3.960 | 960,142 | +0.01(+0.25%) |
Jun 06, 2018 | 3.950 | 4.060 | 3.830 | 3.950 | 941,659 | +0.00(+0.00%) |
Jun 05, 2018 | 3.910 | 3.970 | 3.870 | 3.950 | 729,812 | +0.03(+0.77%) |
Jun 04, 2018 | 3.990 | 4.060 | 3.830 | 3.920 | 1,912,327 | -0.08(-2.00%) |
Jun 01, 2018 | 3.730 | 4.010 | 3.690 | 4.000 | 3,681,109 | +0.35(+9.59%) |
May 31, 2018 | 3.380 | 3.680 | 3.380 | 3.650 | 1,804,395 | +0.27(+7.99%) |
May 30, 2018 | 3.330 | 3.440 | 3.300 | 3.380 | 491,713 | +0.05(+1.50%) |
May 29, 2018 | 3.380 | 3.473 | 3.260 | 3.330 | 709,022 | -0.01(-0.30%) |
May 25, 2018 | 3.340 | 3.340 | 3.340 | 0 | +0.09(+2.77%) | |
May 24, 2018 | 3.250 | 3.330 | 3.160 | 3.250 | 473,898 | +0.01(+0.31%) |
May 23, 2018 | 3.190 | 3.350 | 3.190 | 3.240 | 623,433 | -0.02(-0.61%) |
May 22, 2018 | 3.200 | 3.260 | 3.165 | 3.260 | 571,089 | +0.08(+2.52%) |
May 21, 2018 | 3.220 | 3.243 | 3.115 | 3.180 | 761,114 | -0.07(-2.15%) |
May 18, 2018 | 3.300 | 3.300 | 3.220 | 3.250 | 639,757 | -0.03(-0.91%) |
May 17, 2018 | 3.240 | 3.305 | 3.155 | 3.280 | 1,066,231 | +0.01(+0.31%) |
May 16, 2018 | 3.160 | 3.350 | 3.110 | 3.270 | 1,849,990 | +0.18(+5.83%) |
May 15, 2018 | 2.850 | 3.250 | 2.840 | 3.090 | 2,142,092 | +0.24(+8.42%) |
May 14, 2018 | 2.830 | 2.890 | 2.791 | 2.850 | 525,745 | +0.06(+2.15%) |
May 11, 2018 | 2.920 | 2.930 | 2.780 | 2.790 | 724,717 | -0.15(-5.10%) |
May 10, 2018 | 2.910 | 2.960 | 2.865 | 2.940 | 637,513 | +0.05(+1.73%) |
May 09, 2018 | 2.950 | 3.020 | 2.850 | 2.890 | 1,282,257 | -0.10(-3.34%) |
May 08, 2018 | 2.850 | 3.000 | 2.831 | 2.990 | 1,422,914 | +0.09(+3.10%) |
May 07, 2018 | 2.890 | 2.970 | 2.830 | 2.900 | 1,873,431 | +0.11(+3.94%) |
May 04, 2018 | 2.750 | 2.929 | 2.740 | 2.790 | 2,273,124 | +0.11(+4.10%) |
May 03, 2018 | 2.350 | 2.751 | 2.350 | 2.680 | 3,107,479 | +0.37(+16.02%) |
May 02, 2018 | 2.350 | 2.420 | 2.300 | 2.310 | 1,085,202 | -0.07(-2.94%) |