Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.000 | 4.000 | 3.955 | 3.955 | 799 | -0.11(-2.71%) |
Jul 30, 2018 | 4.090 | 4.090 | 4.030 | 4.065 | 7,598 | -0.05(-1.33%) |
Jul 27, 2018 | 4.129 | 4.180 | 4.090 | 4.120 | 14,400 | +0.06(+1.48%) |
Jul 26, 2018 | 4.160 | 4.160 | 4.060 | 4.060 | 2,937 | -0.10(-2.40%) |
Jul 25, 2018 | 4.162 | 4.162 | 4.090 | 4.160 | 3,983 | -0.09(-2.06%) |
Jul 24, 2018 | 4.260 | 4.260 | 4.245 | 4.247 | 1,911 | -0.00(-0.08%) |
Jul 23, 2018 | 4.380 | 4.380 | 4.247 | 4.251 | 21,900 | -0.03(-0.68%) |
Jul 20, 2018 | 4.300 | 4.300 | 4.270 | 4.280 | 17,161 | +0.03(+0.71%) |
Jul 19, 2018 | 4.250 | 4.253 | 4.250 | 4.250 | 746 | +0.02(+0.47%) |
Jul 18, 2018 | 4.255 | 4.265 | 4.230 | 4.230 | 2,457 | -0.02(-0.47%) |
Jul 17, 2018 | 4.190 | 4.250 | 4.190 | 4.250 | 673 | +0.15(+3.66%) |
Jul 16, 2018 | 4.140 | 4.140 | 4.098 | 4.100 | 1,540 | +0.00(+0.02%) |
Jul 13, 2018 | 4.105 | 4.105 | 4.085 | 4.099 | 535 | +0.07(+1.71%) |
Jul 12, 2018 | 4.082 | 4.082 | 4.030 | 4.030 | 1,221 | -0.03(-0.74%) |
Jul 11, 2018 | 4.100 | 4.100 | 4.030 | 4.060 | 3,041 | +0.00(+0.12%) |
Jul 10, 2018 | 4.020 | 4.070 | 4.020 | 4.055 | 1,770 | -0.04(-0.86%) |
Jul 09, 2018 | 4.105 | 4.105 | 4.090 | 4.090 | 470 | +0.01(+0.25%) |
Jul 06, 2018 | 4.090 | 4.100 | 4.040 | 4.080 | 12,516 | -0.05(-1.21%) |
Jul 05, 2018 | 4.115 | 4.140 | 4.115 | 4.130 | 2,169 | +0.05(+1.23%) |
Jul 03, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.12(-2.86%) | |
Jul 02, 2018 | 4.200 | 4.200 | 4.140 | 4.200 | 2,226 | -0.06(-1.52%) |
Jun 29, 2018 | 4.232 | 4.265 | 4.210 | 4.265 | 2,368 | -0.03(-0.58%) |
Jun 28, 2018 | 4.240 | 4.290 | 4.200 | 4.290 | 5,075 | -0.13(-2.94%) |
Jun 27, 2018 | 4.380 | 4.420 | 4.340 | 4.420 | 6,600 | +0.09(+2.14%) |
Jun 26, 2018 | 4.327 | 4.327 | 4.327 | 4.327 | 648 | +0.02(+0.41%) |
Jun 25, 2018 | 4.385 | 4.385 | 4.310 | 4.310 | 2,676 | -0.05(-1.15%) |
Jun 22, 2018 | 4.420 | 4.420 | 4.360 | 4.360 | 3,138 | -0.03(-0.68%) |
Jun 21, 2018 | 4.430 | 4.480 | 4.390 | 4.390 | 2,667 | +0.04(+0.92%) |
Jun 20, 2018 | 4.420 | 4.420 | 4.350 | 4.350 | 3,239 | -0.12(-2.58%) |
Jun 19, 2018 | 4.440 | 4.500 | 4.430 | 4.465 | 44,806 | +0.01(+0.34%) |
Jun 18, 2018 | 4.440 | 4.450 | 4.440 | 4.450 | 2,066 | +0.05(+1.14%) |
Jun 15, 2018 | 4.383 | 4.415 | 4.380 | 4.400 | 1,480 | +0.03(+0.69%) |
Jun 14, 2018 | 4.360 | 4.370 | 4.348 | 4.370 | 4,245 | +0.04(+1.01%) |
Jun 13, 2018 | 4.310 | 4.326 | 4.310 | 4.326 | 4,176 | +0.10(+2.37%) |
Jun 12, 2018 | 4.220 | 4.226 | 4.220 | 4.226 | 91,415 | -0.00(-0.09%) |
Jun 11, 2018 | 4.190 | 4.246 | 4.190 | 4.230 | 9,986 | +0.04(+0.95%) |
Jun 08, 2018 | 4.185 | 4.200 | 4.140 | 4.190 | 134,805 | -0.11(-2.56%) |
Jun 07, 2018 | 4.220 | 4.300 | 4.220 | 4.300 | 18,540 | +0.04(+0.94%) |
Jun 06, 2018 | 4.275 | 4.275 | 4.220 | 4.260 | 3,682 | +0.01(+0.35%) |
Jun 05, 2018 | 4.340 | 4.340 | 4.235 | 4.245 | 2,996 | +0.00(+0.12%) |
Jun 04, 2018 | 4.340 | 4.340 | 4.210 | 4.240 | 3,078 | -0.17(-3.85%) |
Jun 01, 2018 | 4.370 | 4.410 | 4.370 | 4.410 | 530 | +0.03(+0.77%) |
May 31, 2018 | 4.375 | 4.380 | 4.350 | 4.376 | 2,607 | +0.04(+0.95%) |
May 30, 2018 | 4.325 | 4.340 | 4.300 | 4.335 | 7,139 | +0.12(+2.73%) |
May 29, 2018 | 4.220 | 4.230 | 4.200 | 4.220 | 5,532 | +0.00(+0.00%) |
May 25, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.01(+0.24%) | |
May 24, 2018 | 4.200 | 4.210 | 4.160 | 4.210 | 11,296 | -0.03(-0.71%) |
May 23, 2018 | 4.245 | 4.250 | 4.230 | 4.240 | 6,106 | +0.00(+0.12%) |
May 22, 2018 | 4.235 | 4.235 | 4.235 | 4.235 | 482 | +0.02(+0.50%) |
May 21, 2018 | 4.307 | 4.307 | 4.210 | 4.214 | 2,393 | +0.00(+0.09%) |
May 18, 2018 | 4.255 | 4.255 | 4.210 | 4.210 | 5,946 | +0.01(+0.24%) |
May 17, 2018 | 4.240 | 4.240 | 4.190 | 4.200 | 3,652 | +0.03(+0.72%) |
May 16, 2018 | 4.175 | 4.185 | 4.170 | 4.170 | 12,821 | -0.05(-1.18%) |
May 15, 2018 | 4.330 | 4.330 | 4.220 | 4.220 | 1,481 | -0.11(-2.54%) |
May 14, 2018 | 4.332 | 4.332 | 4.320 | 4.330 | 2,208 | +0.05(+1.17%) |
May 11, 2018 | 4.240 | 4.309 | 4.200 | 4.280 | 7,483 | +0.20(+4.90%) |
May 10, 2018 | 4.100 | 4.120 | 4.075 | 4.080 | 5,721 | -0.03(-0.73%) |
May 09, 2018 | 4.200 | 4.200 | 4.110 | 4.110 | 9,231 | -0.03(-0.78%) |
May 08, 2018 | 4.143 | 4.143 | 4.143 | 4.143 | 605 | +0.01(+0.25%) |
May 07, 2018 | 4.170 | 4.170 | 4.140 | 4.132 | 5,661 | +0.02(+0.41%) |
May 04, 2018 | 4.060 | 4.115 | 4.060 | 4.115 | 2,607 | +0.00(+0.12%) |
May 03, 2018 | 4.090 | 4.110 | 4.080 | 4.110 | 2,949 | +0.01(+0.24%) |
May 02, 2018 | 4.095 | 4.103 | 4.095 | 4.100 | 1,639 | -0.01(-0.15%) |