Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2018 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | ||
Jul 24, 2018 | 3.930 | 3.980 | 3.680 | 3.710 | 221,874 | -0.14(-3.64%) |
Jul 23, 2018 | 3.800 | 4.000 | 3.720 | 3.850 | 318,566 | +0.12(+3.22%) |
Jul 20, 2018 | 3.400 | 3.780 | 3.400 | 3.730 | 211,835 | +0.23(+6.57%) |
Jul 19, 2018 | 3.920 | 3.930 | 3.450 | 3.500 | 458,929 | -0.47(-11.84%) |
Jul 18, 2018 | 4.000 | 4.110 | 3.850 | 3.970 | 453,063 | +0.02(+0.51%) |
Jul 17, 2018 | 4.950 | 4.970 | 3.920 | 3.950 | 1,047,377 | -0.67(-14.50%) |
Jul 16, 2018 | 4.690 | 4.750 | 4.560 | 4.620 | 153,602 | -0.03(-0.65%) |
Jul 13, 2018 | 4.470 | 4.650 | 4.240 | 4.650 | 152,306 | +0.17(+3.79%) |
Jul 12, 2018 | 4.350 | 4.490 | 4.350 | 4.480 | 104,168 | +0.14(+3.23%) |
Jul 11, 2018 | 4.390 | 4.420 | 4.330 | 4.340 | 129,099 | -0.06(-1.36%) |
Jul 10, 2018 | 4.300 | 4.480 | 4.230 | 4.400 | 142,405 | +0.02(+0.46%) |
Jul 09, 2018 | 4.460 | 4.460 | 4.460 | 4.380 | 157,300 | -0.08(-1.79%) |
Jul 06, 2018 | 4.400 | 4.470 | 4.260 | 4.460 | 43,275 | +0.06(+1.36%) |
Jul 05, 2018 | 4.430 | 4.430 | 4.120 | 4.400 | 110,025 | -0.03(-0.68%) |
Jul 04, 2018 | 4.390 | 4.460 | 4.270 | 4.430 | 78,869 | +0.07(+1.61%) |
Jul 03, 2018 | 4.100 | 4.360 | 4.060 | 4.360 | 229,286 | +0.16(+3.81%) |
Jun 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.17(+4.22%) | |
Jun 28, 2018 | 4.050 | 4.110 | 3.960 | 4.030 | 89,480 | +0.01(+0.25%) |
Jun 27, 2018 | 4.010 | 4.220 | 3.920 | 4.020 | 653,845 | +0.03(+0.75%) |
Jun 26, 2018 | 4.110 | 4.170 | 3.850 | 3.990 | 279,073 | +0.19(+5.00%) |
Jun 25, 2018 | 3.900 | 4.100 | 3.700 | 3.800 | 431,123 | -0.07(-1.81%) |
Jun 22, 2018 | 3.430 | 3.900 | 3.400 | 3.870 | 348,426 | +0.51(+15.18%) |
Jun 21, 2018 | 3.690 | 3.690 | 3.210 | 3.360 | 158,865 | +0.21(+6.67%) |
Jun 20, 2018 | 3.150 | 3.220 | 3.080 | 3.150 | 53,286 | +0.05(+1.61%) |
Jun 19, 2018 | 3.160 | 3.200 | 3.040 | 3.100 | 91,372 | -0.07(-2.21%) |
Jun 18, 2018 | 3.250 | 3.270 | 3.040 | 3.170 | 452,396 | -0.03(-0.94%) |
Jun 15, 2018 | 3.360 | 3.200 | 3.200 | 57,704 | -0.16(-4.76%) | |
Jun 14, 2018 | 3.300 | 3.440 | 3.300 | 3.360 | 23,585 | +0.05(+1.51%) |
Jun 13, 2018 | 3.350 | 3.420 | 3.240 | 3.310 | 43,217 | -0.12(-3.50%) |
Jun 12, 2018 | 3.390 | 3.540 | 3.320 | 3.430 | 58,834 | +0.10(+3.00%) |
Jun 11, 2018 | 3.210 | 3.470 | 3.210 | 3.330 | 47,222 | +0.04(+1.22%) |
Jun 08, 2018 | 3.220 | 3.300 | 3.150 | 3.290 | 106,608 | +0.12(+3.79%) |
Jun 07, 2018 | 3.300 | 3.330 | 3.150 | 3.170 | 47,345 | -0.09(-2.76%) |
Jun 06, 2018 | 3.150 | 3.260 | 61,883 | +0.08(+2.52%) | ||
Jun 05, 2018 | 3.390 | 3.390 | 3.080 | 3.180 | 234,467 | -0.14(-4.22%) |
Jun 04, 2018 | 3.670 | 3.670 | 3.320 | 3.320 | 164,224 | -0.22(-6.21%) |
Jun 01, 2018 | 3.240 | 3.630 | 3.240 | 3.540 | 96,866 | +0.34(+10.62%) |
May 31, 2018 | 3.360 | 3.450 | 3.080 | 3.200 | 104,001 | -0.15(-4.48%) |
May 30, 2018 | 3.130 | 3.350 | 3.130 | 3.350 | 77,413 | +0.23(+7.37%) |
May 29, 2018 | 3.540 | 3.540 | 3.110 | 3.120 | 204,596 | -0.34(-9.83%) |
May 28, 2018 | 3.670 | 3.670 | 3.340 | 3.460 | 43,615 | -0.22(-5.98%) |
May 25, 2018 | 3.800 | 3.830 | 3.110 | 3.680 | 348,644 | -0.11(-2.90%) |
May 24, 2018 | 3.780 | 3.830 | 3.660 | 3.790 | 321,421 | -0.01(-0.26%) |
May 23, 2018 | 3.730 | 3.910 | 3.730 | 3.800 | 85,011 | -0.09(-2.31%) |
May 22, 2018 | 4.120 | 4.170 | 3.800 | 3.890 | 159,139 | -0.21(-5.12%) |
May 18, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.07(+1.74%) | |
May 17, 2018 | 4.110 | 4.160 | 4.000 | 4.030 | 181,272 | -0.07(-1.71%) |
May 16, 2018 | 4.020 | 4.170 | 3.950 | 4.100 | 286,232 | +0.09(+2.24%) |
May 15, 2018 | 3.900 | 4.100 | 3.900 | 4.010 | 105,107 | +0.06(+1.52%) |
May 14, 2018 | 3.950 | 4.050 | 3.910 | 3.950 | 202,121 | -0.02(-0.50%) |
May 11, 2018 | 4.180 | 4.180 | 3.870 | 3.970 | 230,146 | -0.13(-3.17%) |
May 10, 2018 | 4.010 | 4.230 | 3.890 | 4.100 | 256,028 | +0.11(+2.76%) |
May 09, 2018 | 3.930 | 4.090 | 3.710 | 3.990 | 439,709 | +0.13(+3.37%) |
May 08, 2018 | 3.850 | 3.870 | 3.600 | 3.860 | 147,539 | +0.03(+0.78%) |
May 07, 2018 | 4.140 | 4.150 | 3.810 | 3.830 | 63,886 | -0.27(-6.59%) |
May 04, 2018 | 4.370 | 4.370 | 3.930 | 4.100 | 176,255 | -0.35(-7.87%) |
May 03, 2018 | 4.620 | 4.680 | 4.350 | 4.450 | 179,435 | -0.05(-1.11%) |
May 02, 2018 | 4.430 | 4.560 | 4.260 | 4.500 | 201,575 | +0.09(+2.04%) |