Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.240 | 3.246 | 3.020 | 3.050 | 73,249 | -0.09(-2.87%) |
Jul 30, 2018 | 3.370 | 3.380 | 3.121 | 3.140 | 76,631 | -0.13(-4.12%) |
Jul 27, 2018 | 3.200 | 3.300 | 3.156 | 3.275 | 51,600 | +0.01(+0.37%) |
Jul 26, 2018 | 3.240 | 3.263 | 3.100 | 3.263 | 76,655 | +0.05(+1.65%) |
Jul 25, 2018 | 3.200 | 3.250 | 3.100 | 3.210 | 73,695 | +0.01(+0.31%) |
Jul 24, 2018 | 3.260 | 3.340 | 3.160 | 3.200 | 61,367 | -0.05(-1.54%) |
Jul 23, 2018 | 2.950 | 3.250 | 2.920 | 3.250 | 138,126 | +0.27(+9.06%) |
Jul 20, 2018 | 2.930 | 2.980 | 2.918 | 2.980 | 35,137 | +0.10(+3.47%) |
Jul 19, 2018 | 2.991 | 2.991 | 2.854 | 2.880 | 92,658 | -0.12(-4.09%) |
Jul 18, 2018 | 2.877 | 3.010 | 2.860 | 3.003 | 165,958 | +0.08(+2.84%) |
Jul 17, 2018 | 2.900 | 2.930 | 2.860 | 2.920 | 108,557 | -0.02(-0.54%) |
Jul 16, 2018 | 2.985 | 2.985 | 2.900 | 2.936 | 95,641 | -0.05(-1.64%) |
Jul 13, 2018 | 3.078 | 3.100 | 2.933 | 2.985 | 330,155 | -0.20(-6.14%) |
Jul 12, 2018 | 3.107 | 3.200 | 3.100 | 3.180 | 71,601 | +0.07(+2.25%) |
Jul 11, 2018 | 3.218 | 3.222 | 3.003 | 3.110 | 198,435 | -0.14(-4.31%) |
Jul 10, 2018 | 3.298 | 3.329 | 3.210 | 3.250 | 40,209 | -0.08(-2.40%) |
Jul 09, 2018 | 3.399 | 3.407 | 3.290 | 3.330 | 58,602 | -0.04(-1.04%) |
Jul 06, 2018 | 3.400 | 3.400 | 3.300 | 3.365 | 48,500 | +0.01(+0.44%) |
Jul 05, 2018 | 3.300 | 3.386 | 3.190 | 3.350 | 84,899 | +0.11(+3.41%) |
Jul 03, 2018 | 3.240 | 3.240 | 3.240 | 0 | -0.07(-2.11%) | |
Jul 02, 2018 | 3.205 | 3.330 | 3.205 | 3.310 | 25,763 | +0.05(+1.53%) |
Jun 29, 2018 | 3.310 | 3.330 | 3.222 | 3.260 | 82,716 | -0.05(-1.51%) |
Jun 28, 2018 | 3.349 | 3.350 | 3.254 | 3.310 | 87,424 | +0.01(+0.32%) |
Jun 27, 2018 | 3.304 | 3.380 | 3.299 | 3.300 | 14,866 | +0.03(+0.91%) |
Jun 26, 2018 | 3.285 | 3.330 | 3.231 | 3.270 | 46,622 | -0.07(-2.10%) |
Jun 25, 2018 | 3.500 | 3.500 | 3.280 | 3.340 | 56,240 | -0.09(-2.62%) |
Jun 22, 2018 | 3.500 | 3.550 | 3.430 | 3.430 | 55,886 | +0.00(+0.00%) |
Jun 21, 2018 | 3.440 | 3.556 | 3.406 | 3.430 | 43,713 | +0.00(+0.00%) |
Jun 20, 2018 | 3.420 | 3.430 | 3.337 | 3.430 | 26,127 | +0.07(+2.08%) |
Jun 19, 2018 | 3.316 | 3.420 | 3.300 | 3.360 | 101,825 | +0.03(+0.83%) |
Jun 18, 2018 | 3.330 | 3.380 | 3.275 | 3.332 | 40,050 | -0.03(-0.82%) |
Jun 15, 2018 | 3.395 | 3.190 | 3.360 | 92,413 | +0.17(+5.33%) | |
Jun 14, 2018 | 3.312 | 3.466 | 3.140 | 3.190 | 183,301 | -0.09(-2.74%) |
Jun 13, 2018 | 3.550 | 3.600 | 3.250 | 3.280 | 190,243 | -0.20(-5.75%) |
Jun 12, 2018 | 3.410 | 3.526 | 3.400 | 3.480 | 109,289 | +0.03(+0.76%) |
Jun 11, 2018 | 3.606 | 3.640 | 3.409 | 3.454 | 108,419 | -0.16(-4.33%) |
Jun 08, 2018 | 3.594 | 3.666 | 3.550 | 3.610 | 53,781 | -0.01(-0.28%) |
Jun 07, 2018 | 3.700 | 3.780 | 3.620 | 3.620 | 179,328 | -0.08(-2.17%) |
Jun 06, 2018 | 3.600 | 3.779 | 3.548 | 3.700 | 77,921 | +0.13(+3.65%) |
Jun 05, 2018 | 3.710 | 3.710 | 3.543 | 3.570 | 68,283 | -0.12(-3.25%) |
Jun 04, 2018 | 3.720 | 3.860 | 3.520 | 3.690 | 143,413 | +0.03(+0.82%) |
Jun 01, 2018 | 3.390 | 3.800 | 3.381 | 3.660 | 299,175 | +0.24(+7.16%) |
May 31, 2018 | 4.790 | 5.000 | 2.887 | 3.416 | 1,217,167 | -1.34(-28.24%) |
May 30, 2018 | 4.781 | 4.800 | 4.540 | 4.760 | 103,551 | -0.07(-1.46%) |
May 29, 2018 | 4.750 | 4.920 | 4.727 | 4.830 | 141,503 | +0.21(+4.55%) |
May 25, 2018 | 4.620 | 4.620 | 4.620 | 0 | -0.10(-2.22%) | |
May 24, 2018 | 4.836 | 4.900 | 4.695 | 4.725 | 46,571 | -0.07(-1.38%) |
May 23, 2018 | 4.950 | 4.950 | 4.742 | 4.791 | 99,561 | -0.10(-2.02%) |
May 22, 2018 | 4.593 | 5.003 | 4.590 | 4.890 | 200,812 | +0.21(+4.49%) |
May 21, 2018 | 4.500 | 4.680 | 4.440 | 4.680 | 137,787 | +0.28(+6.36%) |
May 18, 2018 | 4.450 | 4.550 | 4.340 | 4.400 | 65,423 | +0.02(+0.46%) |
May 17, 2018 | 4.230 | 4.490 | 4.222 | 4.380 | 68,124 | +0.18(+4.29%) |
May 16, 2018 | 4.269 | 4.330 | 4.154 | 4.200 | 104,554 | +0.00(+0.00%) |
May 15, 2018 | 4.311 | 4.311 | 4.160 | 4.200 | 63,521 | -0.20(-4.46%) |
May 14, 2018 | 4.390 | 4.500 | 4.349 | 4.396 | 96,975 | +0.05(+1.07%) |
May 11, 2018 | 4.386 | 4.640 | 4.254 | 4.350 | 307,421 | +0.21(+5.07%) |
May 10, 2018 | 4.300 | 4.360 | 4.030 | 4.140 | 63,210 | -0.09(-2.14%) |
May 09, 2018 | 4.292 | 4.292 | 4.230 | 4.231 | 32,394 | -0.06(-1.30%) |
May 08, 2018 | 4.365 | 4.365 | 4.170 | 4.286 | 86,976 | -0.06(-1.47%) |
May 07, 2018 | 4.201 | 4.400 | 4.201 | 4.350 | 82,809 | +0.16(+3.82%) |
May 04, 2018 | 4.272 | 4.300 | 4.173 | 4.190 | 60,557 | -0.02(-0.48%) |
May 03, 2018 | 4.053 | 4.230 | 4.016 | 4.210 | 156,900 | +0.21(+5.25%) |
May 02, 2018 | 3.896 | 4.031 | 3.852 | 4.000 | 85,795 | +0.10(+2.52%) |