Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.500 | 2.700 | 2.490 | 2.700 | 281,400 | +0.17(+6.72%) |
Jul 30, 2018 | 2.690 | 2.740 | 2.500 | 2.530 | 342,976 | -0.16(-6.02%) |
Jul 27, 2018 | 2.840 | 2.870 | 2.680 | 2.692 | 252,600 | -0.16(-5.71%) |
Jul 26, 2018 | 2.970 | 2.970 | 2.800 | 2.855 | 207,512 | -0.12(-3.87%) |
Jul 25, 2018 | 2.850 | 2.990 | 2.800 | 2.970 | 251,458 | +0.11(+3.85%) |
Jul 24, 2018 | 2.980 | 3.060 | 2.850 | 2.860 | 312,388 | -0.17(-5.61%) |
Jul 23, 2018 | 3.150 | 3.030 | 3.030 | 253,276 | -0.13(-4.11%) | |
Jul 20, 2018 | 3.350 | 3.350 | 3.060 | 3.160 | 180,285 | -0.13(-3.95%) |
Jul 19, 2018 | 3.260 | 3.290 | 3.250 | 3.290 | 75,581 | +0.00(+0.15%) |
Jul 18, 2018 | 3.290 | 3.290 | 3.230 | 3.285 | 118,663 | +0.03(+0.92%) |
Jul 17, 2018 | 3.320 | 3.400 | 3.250 | 3.255 | 132,056 | -0.07(-2.05%) |
Jul 16, 2018 | 3.580 | 3.585 | 3.260 | 3.323 | 252,709 | -0.26(-7.18%) |
Jul 13, 2018 | 3.600 | 3.520 | 3.580 | 83,531 | +0.02(+0.56%) | |
Jul 12, 2018 | 3.680 | 3.680 | 3.530 | 3.560 | 130,288 | -0.12(-3.26%) |
Jul 11, 2018 | 3.620 | 3.680 | 3.600 | 3.680 | 103,648 | +0.00(+0.00%) |
Jul 10, 2018 | 3.680 | 3.750 | 3.670 | 3.680 | 99,472 | -0.08(-2.13%) |
Jul 09, 2018 | 3.815 | 3.850 | 3.760 | 3.760 | 147,054 | -0.04(-1.05%) |
Jul 06, 2018 | 3.880 | 3.700 | 3.800 | 118,705 | +0.10(+2.70%) | |
Jul 05, 2018 | 3.640 | 3.750 | 3.610 | 3.700 | 140,649 | +0.07(+1.93%) |
Jul 03, 2018 | 3.630 | 3.630 | 3.630 | 0 | -0.02(-0.55%) | |
Jul 02, 2018 | 3.510 | 3.670 | 3.510 | 3.650 | 133,188 | +0.07(+1.96%) |
Jun 29, 2018 | 3.530 | 3.670 | 3.530 | 3.580 | 173,186 | -0.02(-0.56%) |
Jun 28, 2018 | 3.700 | 3.700 | 3.560 | 3.600 | 233,420 | -0.11(-2.96%) |
Jun 27, 2018 | 3.910 | 3.970 | 3.670 | 3.710 | 311,196 | -0.23(-5.84%) |
Jun 26, 2018 | 3.900 | 3.970 | 3.850 | 3.940 | 148,594 | +0.05(+1.29%) |
Jun 25, 2018 | 4.080 | 4.080 | 3.850 | 3.890 | 338,459 | -0.17(-4.19%) |
Jun 22, 2018 | 4.270 | 4.410 | 3.930 | 4.060 | 860,048 | -0.14(-3.33%) |
Jun 21, 2018 | 3.850 | 4.200 | 3.850 | 4.200 | 553,154 | +0.34(+8.81%) |
Jun 20, 2018 | 3.750 | 3.890 | 3.740 | 3.860 | 262,340 | +0.14(+3.76%) |
Jun 19, 2018 | 3.880 | 3.950 | 3.630 | 3.720 | 273,981 | -0.11(-2.87%) |
Jun 18, 2018 | 3.715 | 3.930 | 3.700 | 3.830 | 326,708 | +0.10(+2.82%) |
Jun 15, 2018 | 3.710 | 3.700 | 3.725 | 193,800 | +0.02(+0.40%) | |
Jun 14, 2018 | 3.760 | 3.790 | 3.700 | 3.710 | 171,356 | -0.08(-2.11%) |
Jun 13, 2018 | 3.720 | 3.890 | 3.700 | 3.790 | 335,843 | +0.09(+2.46%) |
Jun 12, 2018 | 3.920 | 3.920 | 3.680 | 3.699 | 354,702 | -0.20(-5.15%) |
Jun 11, 2018 | 3.920 | 4.010 | 3.810 | 3.900 | 340,032 | +0.09(+2.36%) |
Jun 08, 2018 | 4.010 | 4.030 | 3.610 | 3.810 | 676,135 | -0.22(-5.46%) |
Jun 07, 2018 | 4.300 | 4.300 | 3.760 | 4.030 | 1,508,802 | -0.10(-2.42%) |
Jun 06, 2018 | 4.140 | 4.130 | 1,616,935 | +0.97(+30.70%) | ||
Jun 05, 2018 | 3.370 | 3.370 | 3.030 | 3.160 | 541,211 | -0.17(-5.11%) |
Jun 04, 2018 | 3.400 | 3.500 | 3.240 | 3.330 | 363,428 | -0.03(-1.01%) |
Jun 01, 2018 | 3.555 | 3.560 | 3.350 | 3.364 | 280,395 | -0.15(-4.16%) |
May 31, 2018 | 3.600 | 3.600 | 3.500 | 3.510 | 157,325 | -0.08(-2.23%) |
May 30, 2018 | 3.560 | 3.660 | 3.530 | 3.590 | 114,298 | +0.04(+1.13%) |
May 29, 2018 | 3.580 | 3.650 | 3.550 | 3.550 | 158,381 | -0.10(-2.74%) |
May 25, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.08(+2.24%) | |
May 24, 2018 | 3.670 | 3.750 | 3.560 | 3.570 | 136,029 | -0.13(-3.51%) |
May 23, 2018 | 3.640 | 3.740 | 3.610 | 3.700 | 174,534 | -0.01(-0.27%) |
May 22, 2018 | 3.680 | 3.780 | 3.680 | 3.710 | 171,319 | +0.06(+1.64%) |
May 21, 2018 | 3.610 | 3.900 | 3.610 | 3.650 | 456,865 | +0.05(+1.39%) |
May 18, 2018 | 3.700 | 3.720 | 3.510 | 3.600 | 338,750 | -0.11(-2.96%) |
May 17, 2018 | 3.710 | 3.790 | 3.700 | 3.710 | 201,387 | +0.01(+0.27%) |
May 16, 2018 | 3.770 | 3.810 | 3.700 | 3.700 | 229,165 | -0.11(-2.89%) |
May 15, 2018 | 3.730 | 3.860 | 3.730 | 3.810 | 182,457 | +0.03(+0.79%) |
May 14, 2018 | 3.900 | 4.010 | 3.750 | 3.780 | 362,950 | -0.09(-2.33%) |
May 11, 2018 | 3.760 | 4.020 | 3.703 | 3.870 | 289,180 | +0.10(+2.68%) |
May 10, 2018 | 3.800 | 3.900 | 3.720 | 3.769 | 352,592 | -0.13(-3.36%) |
May 09, 2018 | 4.100 | 4.100 | 3.850 | 3.900 | 185,816 | -0.15(-3.70%) |
May 08, 2018 | 4.030 | 4.150 | 3.900 | 4.050 | 213,162 | +0.00(+0.00%) |
May 07, 2018 | 4.150 | 4.200 | 4.000 | 4.050 | 177,050 | -0.02(-0.49%) |
May 04, 2018 | 4.170 | 4.170 | 4.010 | 4.070 | 165,596 | -0.06(-1.45%) |
May 03, 2018 | 4.050 | 4.180 | 3.920 | 4.130 | 372,106 | +0.03(+0.73%) |
May 02, 2018 | 4.490 | 4.490 | 4.050 | 4.100 | 527,739 | -0.25(-5.75%) |