Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.200 | 3.340 | 3.010 | 3.080 | 43,049 | -0.16(-5.00%) |
Jul 30, 2018 | 3.302 | 3.500 | 3.242 | 3.242 | 13,310 | -0.06(-1.76%) |
Jul 27, 2018 | 3.300 | 3.400 | 3.200 | 3.300 | 24,920 | -0.08(-2.37%) |
Jul 26, 2018 | 3.810 | 3.832 | 3.200 | 3.380 | 37,204 | -0.42(-11.05%) |
Jul 25, 2018 | 3.866 | 4.078 | 3.500 | 3.800 | 41,886 | -0.07(-1.71%) |
Jul 24, 2018 | 4.008 | 4.162 | 3.720 | 3.866 | 35,986 | -0.26(-6.26%) |
Jul 23, 2018 | 4.200 | 4.330 | 3.940 | 4.124 | 8,515 | -0.09(-2.18%) |
Jul 20, 2018 | 4.202 | 4.394 | 4.200 | 4.216 | 9,285 | +0.02(+0.38%) |
Jul 19, 2018 | 4.200 | 4.400 | 4.200 | 4.200 | 17,296 | -0.16(-3.63%) |
Jul 18, 2018 | 4.200 | 4.358 | 4.160 | 4.358 | 5,767 | +0.10(+2.25%) |
Jul 17, 2018 | 4.004 | 4.398 | 4.000 | 4.262 | 14,540 | +0.24(+6.01%) |
Jul 16, 2018 | 4.300 | 4.300 | 4.002 | 4.020 | 11,402 | -0.18(-4.28%) |
Jul 13, 2018 | 4.000 | 4.400 | 4.000 | 4.200 | 6,983 | +0.14(+3.40%) |
Jul 12, 2018 | 4.240 | 4.400 | 4.000 | 4.062 | 21,646 | -0.16(-3.84%) |
Jul 11, 2018 | 4.210 | 4.380 | 4.200 | 4.224 | 9,845 | +0.01(+0.33%) |
Jul 10, 2018 | 4.200 | 4.358 | 4.180 | 4.210 | 8,326 | -0.09(-2.09%) |
Jul 09, 2018 | 4.400 | 4.464 | 4.200 | 4.300 | 6,638 | +0.11(+2.53%) |
Jul 06, 2018 | 4.180 | 4.362 | 4.180 | 4.194 | 11,127 | +0.01(+0.29%) |
Jul 05, 2018 | 4.440 | 4.450 | 4.182 | 4.182 | 12,344 | -0.22(-4.95%) |
Jul 03, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.420 | 4.484 | 4.400 | 4.400 | 2,370 | -0.17(-3.68%) |
Jun 29, 2018 | 4.402 | 4.570 | 4.380 | 4.568 | 3,428 | +0.17(+3.82%) |
Jun 28, 2018 | 4.420 | 4.498 | 4.322 | 4.400 | 4,388 | -0.02(-0.36%) |
Jun 27, 2018 | 4.362 | 4.480 | 4.362 | 4.416 | 2,164 | -0.13(-2.77%) |
Jun 26, 2018 | 4.400 | 4.570 | 4.362 | 4.542 | 5,265 | -0.03(-0.61%) |
Jun 25, 2018 | 4.570 | 4.570 | 4.320 | 4.570 | 4,272 | +0.00(+0.00%) |
Jun 22, 2018 | 4.776 | 4.780 | 4.570 | 4.570 | 5,510 | -0.20(-4.29%) |
Jun 21, 2018 | 4.680 | 4.800 | 4.680 | 4.775 | 1,560 | +0.09(+1.98%) |
Jun 20, 2018 | 4.780 | 4.780 | 4.660 | 4.682 | 3,478 | +0.11(+2.50%) |
Jun 19, 2018 | 4.800 | 4.838 | 4.568 | 4.568 | 9,887 | -0.17(-3.51%) |
Jun 18, 2018 | 4.664 | 4.860 | 4.600 | 4.734 | 19,094 | +0.50(+11.76%) |
Jun 15, 2018 | 4.878 | 4.236 | 4.236 | 5,533 | -0.38(-8.31%) | |
Jun 14, 2018 | 4.620 | 4.900 | 4.620 | 4.620 | 2,215 | -0.08(-1.70%) |
Jun 13, 2018 | 4.960 | 4.960 | 4.604 | 4.700 | 6,299 | -0.23(-4.67%) |
Jun 12, 2018 | 5.000 | 5.000 | 4.802 | 4.930 | 3,520 | +0.13(+2.71%) |
Jun 11, 2018 | 4.820 | 5.148 | 4.800 | 4.800 | 5,615 | +0.00(+0.00%) |
Jun 08, 2018 | 4.788 | 5.150 | 4.788 | 4.800 | 9,520 | +0.13(+2.74%) |
Jun 07, 2018 | 4.802 | 5.150 | 4.660 | 4.672 | 8,726 | +0.18(+4.10%) |
Jun 06, 2018 | 4.488 | 4.488 | 14,480 | -0.16(-3.36%) | ||
Jun 05, 2018 | 4.332 | 4.644 | 4.330 | 4.644 | 13,882 | +0.44(+10.47%) |
Jun 04, 2018 | 4.570 | 4.600 | 4.200 | 4.204 | 26,783 | -0.33(-7.28%) |
Jun 01, 2018 | 4.644 | 4.644 | 4.320 | 4.534 | 5,657 | +0.09(+2.12%) |
May 31, 2018 | 4.520 | 4.640 | 4.356 | 4.440 | 5,574 | +0.02(+0.41%) |
May 30, 2018 | 4.560 | 4.614 | 4.422 | 4.422 | 14,196 | -0.16(-3.45%) |
May 29, 2018 | 4.860 | 4.860 | 4.560 | 4.580 | 30,059 | -0.30(-6.15%) |
May 25, 2018 | 4.880 | 4.880 | 4.880 | 0 | -0.10(-1.93%) | |
May 24, 2018 | 4.790 | 5.000 | 4.760 | 4.976 | 10,752 | +0.19(+3.88%) |
May 23, 2018 | 4.704 | 4.900 | 4.700 | 4.790 | 10,887 | +0.09(+1.83%) |
May 22, 2018 | 4.604 | 4.896 | 4.604 | 4.704 | 5,874 | -0.07(-1.42%) |
May 21, 2018 | 4.600 | 4.886 | 4.600 | 4.772 | 8,263 | -0.03(-0.58%) |
May 18, 2018 | 4.542 | 4.900 | 4.500 | 4.800 | 12,051 | +0.10(+2.13%) |
May 17, 2018 | 4.808 | 4.818 | 4.602 | 4.700 | 8,398 | +0.00(+0.00%) |
May 16, 2018 | 4.410 | 4.900 | 4.410 | 4.700 | 15,288 | +0.20(+4.40%) |
May 15, 2018 | 4.546 | 4.700 | 4.500 | 4.502 | 13,114 | -0.04(-0.97%) |
May 14, 2018 | 4.642 | 4.870 | 4.500 | 4.546 | 10,404 | -0.09(-2.03%) |
May 11, 2018 | 4.222 | 4.720 | 4.206 | 4.640 | 17,196 | +0.18(+4.04%) |
May 10, 2018 | 5.000 | 5.000 | 4.204 | 4.460 | 81,943 | -0.54(-10.80%) |
May 09, 2018 | 5.300 | 5.358 | 4.804 | 5.000 | 29,258 | -0.30(-5.66%) |
May 08, 2018 | 5.350 | 5.480 | 5.160 | 5.300 | 11,706 | -0.18(-3.25%) |
May 07, 2018 | 5.400 | 5.530 | 5.200 | 5.478 | 7,759 | +0.07(+1.33%) |
May 04, 2018 | 5.040 | 5.460 | 5.040 | 5.406 | 5,874 | +0.01(+0.11%) |
May 03, 2018 | 5.400 | 5.500 | 5.202 | 5.400 | 11,554 | +0.01(+0.11%) |
May 02, 2018 | 5.400 | 5.600 | 5.200 | 5.394 | 30,007 | -0.11(-1.93%) |