Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.278 | 4.319 | 4.237 | 4.237 | 13,554 | -0.04(-0.96%) |
Jul 30, 2018 | 4.360 | 4.360 | 4.278 | 4.278 | 7,770 | -0.08(-1.89%) |
Jul 27, 2018 | 4.344 | 4.401 | 4.278 | 4.360 | 4,375 | -0.04(-0.93%) |
Jul 26, 2018 | 4.319 | 4.401 | 4.319 | 4.401 | 3,992 | +0.00(+0.00%) |
Jul 25, 2018 | 4.319 | 4.401 | 4.319 | 4.401 | 5,500 | +0.08(+1.90%) |
Jul 24, 2018 | 4.278 | 4.401 | 4.278 | 4.319 | 1,244 | +0.04(+0.96%) |
Jul 23, 2018 | 4.278 | 4.360 | 4.278 | 4.278 | 2,125 | -0.04(-0.95%) |
Jul 20, 2018 | 4.397 | 4.397 | 4.278 | 4.319 | 10,311 | -0.04(-0.94%) |
Jul 19, 2018 | 4.401 | 4.401 | 4.319 | 4.360 | 13,224 | -0.04(-0.93%) |
Jul 18, 2018 | 4.360 | 4.401 | 4.319 | 4.401 | 5,274 | +0.00(+0.00%) |
Jul 16, 2018 | 4.401 | 4.401 | 4.401 | 326 | +0.09(+2.19%) | |
Jul 13, 2018 | 4.237 | 4.311 | 4.237 | 4.307 | 5,199 | -0.01(-0.28%) |
Jul 12, 2018 | 4.299 | 4.319 | 4.196 | 4.319 | 15,884 | +0.00(+0.00%) |
Jul 11, 2018 | 4.319 | 4.331 | 4.286 | 4.319 | 2,076 | -0.04(-0.94%) |
Jul 10, 2018 | 4.443 | 4.447 | 4.286 | 4.360 | 10,611 | -0.08(-1.85%) |
Jul 09, 2018 | 4.360 | 4.463 | 4.360 | 4.443 | 10,769 | +0.04(+0.93%) |
Jul 06, 2018 | 4.360 | 4.480 | 4.319 | 4.401 | 3,117 | +0.12(+2.88%) |
Jul 05, 2018 | 4.401 | 4.406 | 4.278 | 4.278 | 5,531 | -0.12(-2.80%) |
Jul 03, 2018 | 4.401 | 4.401 | 4.401 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.278 | 4.525 | 4.278 | 4.401 | 15,007 | +0.12(+2.88%) |
Jun 29, 2018 | 4.268 | 4.278 | 4.237 | 4.278 | 4,115 | +0.04(+0.97%) |
Jun 28, 2018 | 4.299 | 4.299 | 4.237 | 4.237 | 6,972 | -0.04(-0.96%) |
Jun 27, 2018 | 4.237 | 4.278 | 4.192 | 4.278 | 2,954 | +0.00(+0.00%) |
Jun 26, 2018 | 4.319 | 4.319 | 4.072 | 4.278 | 28,329 | -0.08(-1.89%) |
Jun 25, 2018 | 4.360 | 4.401 | 4.360 | 4.360 | 3,870 | -0.08(-1.85%) |
Jun 22, 2018 | 4.425 | 4.443 | 4.360 | 4.443 | 5,704 | +0.00(+0.00%) |
Jun 21, 2018 | 4.450 | 4.450 | 4.413 | 4.443 | 4,524 | -0.04(-0.92%) |
Jun 20, 2018 | 4.443 | 4.484 | 4.443 | 4.484 | 4,462 | +0.04(+0.93%) |
Jun 19, 2018 | 4.401 | 4.484 | 4.401 | 4.443 | 11,830 | -0.04(-0.92%) |
Jun 18, 2018 | 4.360 | 4.484 | 4.360 | 4.484 | 5,917 | +0.00(+0.00%) |
Jun 15, 2018 | 4.484 | 4.385 | 4.484 | 8,562 | +0.10(+2.25%) | |
Jun 14, 2018 | 4.401 | 4.401 | 4.385 | 4.385 | 700 | +0.02(+0.47%) |
Jun 13, 2018 | 4.347 | 4.381 | 4.347 | 4.364 | 5,859 | -0.03(-0.75%) |
Jun 12, 2018 | 4.347 | 4.397 | 4.319 | 4.397 | 9,690 | +0.04(+0.85%) |
Jun 11, 2018 | 4.360 | 4.401 | 4.360 | 4.360 | 9,608 | +0.04(+0.95%) |
Jun 08, 2018 | 4.364 | 4.401 | 4.319 | 4.319 | 4,951 | -0.12(-2.78%) |
Jun 07, 2018 | 4.360 | 4.443 | 4.360 | 4.443 | 7,763 | +0.04(+0.93%) |
Jun 06, 2018 | 4.360 | 4.443 | 4.360 | 4.401 | 8,668 | +0.08(+1.90%) |
Jun 05, 2018 | 4.278 | 4.401 | 4.278 | 4.319 | 11,922 | +0.00(+0.00%) |
Jun 04, 2018 | 4.379 | 4.379 | 4.319 | 4.319 | 4,989 | -0.08(-1.87%) |
Jun 01, 2018 | 4.443 | 4.443 | 4.319 | 4.401 | 8,036 | +0.00(+0.00%) |
May 31, 2018 | 4.404 | 4.443 | 4.401 | 4.401 | 4,299 | +0.04(+0.94%) |
May 30, 2018 | 4.525 | 4.525 | 4.360 | 4.360 | 39,996 | -0.16(-3.64%) |
May 29, 2018 | 4.525 | 4.525 | 4.447 | 4.525 | 9,083 | +0.06(+1.38%) |
May 25, 2018 | 4.463 | 4.463 | 4.463 | 0 | +0.02(+0.46%) | |
May 24, 2018 | 4.360 | 4.443 | 4.360 | 4.443 | 863 | +0.00(+0.00%) |
May 23, 2018 | 4.443 | 4.443 | 4.443 | 4.443 | 24,621 | +0.00(+0.00%) |
May 22, 2018 | 4.401 | 4.443 | 4.360 | 4.443 | 15,180 | +0.07(+1.56%) |
May 21, 2018 | 4.360 | 4.374 | 4.360 | 4.374 | 392 | -0.05(-1.08%) |
May 18, 2018 | 4.401 | 4.422 | 4.401 | 4.422 | 6,601 | +0.02(+0.47%) |
May 17, 2018 | 4.278 | 4.443 | 4.278 | 4.401 | 5,931 | +0.04(+0.94%) |
May 16, 2018 | 4.360 | 4.443 | 4.360 | 4.360 | 12,354 | +0.04(+0.95%) |
May 15, 2018 | 4.443 | 4.443 | 4.114 | 4.319 | 64,156 | -0.12(-2.78%) |
May 14, 2018 | 4.443 | 4.443 | 4.401 | 4.443 | 4,741 | +0.00(+0.00%) |
May 10, 2018 | 4.443 | 4.443 | 4.443 | 156 | -0.08(-1.82%) | |
May 09, 2018 | 4.443 | 4.525 | 4.401 | 4.525 | 6,115 | +0.12(+2.80%) |
May 08, 2018 | 4.443 | 4.484 | 4.401 | 4.401 | 8,634 | +0.00(+0.00%) |
May 07, 2018 | 4.401 | 4.492 | 4.401 | 4.401 | 9,191 | -0.08(-1.83%) |
May 04, 2018 | 4.401 | 4.484 | 4.401 | 4.484 | 13,706 | +0.12(+2.83%) |
May 03, 2018 | 4.401 | 4.413 | 4.278 | 4.360 | 17,269 | +0.00(+0.00%) |
May 02, 2018 | 4.401 | 4.401 | 4.360 | 4.360 | 6,767 | -0.04(-0.93%) |