Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.920 | 3.234 | 2.910 | 2.910 | 25,843 | -0.17(-5.52%) |
Jul 30, 2018 | 2.950 | 3.080 | 2.822 | 3.080 | 10,021 | +0.22(+7.69%) |
Jul 27, 2018 | 3.040 | 3.040 | 2.800 | 2.860 | 15,100 | -0.16(-5.30%) |
Jul 26, 2018 | 3.097 | 3.097 | 3.020 | 3.020 | 2,200 | -0.04(-1.31%) |
Jul 25, 2018 | 2.880 | 3.100 | 2.848 | 3.060 | 28,785 | +0.04(+1.32%) |
Jul 24, 2018 | 3.450 | 3.490 | 3.020 | 3.020 | 43,438 | -0.42(-12.21%) |
Jul 23, 2018 | 3.670 | 3.670 | 3.350 | 3.440 | 25,489 | -0.11(-3.10%) |
Jul 20, 2018 | 3.250 | 3.587 | 3.232 | 3.550 | 67,529 | +0.30(+9.23%) |
Jul 19, 2018 | 2.944 | 3.269 | 2.900 | 3.250 | 43,150 | +0.42(+14.84%) |
Jul 18, 2018 | 2.680 | 3.011 | 2.630 | 2.830 | 36,901 | +0.16(+6.03%) |
Jul 17, 2018 | 3.090 | 3.090 | 2.500 | 2.669 | 49,374 | -0.43(-13.90%) |
Jul 16, 2018 | 3.120 | 3.250 | 3.050 | 3.100 | 19,527 | -0.05(-1.52%) |
Jul 13, 2018 | 3.210 | 3.210 | 3.148 | 3.148 | 6,401 | -0.18(-5.47%) |
Jul 12, 2018 | 3.400 | 3.417 | 3.150 | 3.330 | 11,306 | -0.07(-2.06%) |
Jul 11, 2018 | 3.820 | 3.820 | 3.220 | 3.400 | 41,553 | -0.41(-10.76%) |
Jul 10, 2018 | 4.060 | 4.060 | 3.670 | 3.810 | 49,453 | -0.35(-8.43%) |
Jul 09, 2018 | 4.170 | 4.190 | 4.000 | 4.161 | 17,114 | -0.15(-3.59%) |
Jul 06, 2018 | 4.320 | 4.440 | 4.110 | 4.316 | 43,053 | -0.08(-1.92%) |
Jul 05, 2018 | 4.320 | 4.445 | 4.201 | 4.400 | 24,083 | +0.20(+4.86%) |
Jul 03, 2018 | 4.196 | 4.196 | 4.196 | 0 | +0.02(+0.44%) | |
Jul 02, 2018 | 4.180 | 4.180 | 4.170 | 4.178 | 4,075 | +0.13(+3.15%) |
Jun 29, 2018 | 4.200 | 4.200 | 4.030 | 4.050 | 6,239 | +0.00(+0.00%) |
Jun 28, 2018 | 4.390 | 4.390 | 4.011 | 4.050 | 7,631 | +0.05(+1.35%) |
Jun 27, 2018 | 4.180 | 4.400 | 3.981 | 3.996 | 21,995 | -0.12(-3.01%) |
Jun 26, 2018 | 4.100 | 4.320 | 4.050 | 4.120 | 21,348 | -0.10(-2.37%) |
Jun 25, 2018 | 4.040 | 4.380 | 4.040 | 4.220 | 24,886 | +0.18(+4.38%) |
Jun 22, 2018 | 4.050 | 4.050 | 3.980 | 4.043 | 9,873 | -0.04(-1.08%) |
Jun 21, 2018 | 4.100 | 4.120 | 3.995 | 4.087 | 16,708 | -0.00(-0.07%) |
Jun 20, 2018 | 4.120 | 4.440 | 4.090 | 4.090 | 1,552 | -0.03(-0.74%) |
Jun 19, 2018 | 4.650 | 4.650 | 3.980 | 4.120 | 3,952 | -0.34(-7.66%) |
Jun 18, 2018 | 4.560 | 4.560 | 4.280 | 4.462 | 11,253 | +0.20(+4.75%) |
Jun 15, 2018 | 4.100 | 3.932 | 4.260 | 8,866 | +0.16(+3.90%) | |
Jun 14, 2018 | 3.909 | 4.520 | 3.909 | 4.100 | 3,014 | -0.30(-6.82%) |
Jun 13, 2018 | 4.390 | 4.400 | 4.280 | 4.400 | 2,726 | -0.01(-0.23%) |
Jun 12, 2018 | 4.690 | 4.700 | 4.331 | 4.410 | 14,534 | -0.39(-8.11%) |
Jun 11, 2018 | 4.800 | 4.880 | 4.750 | 4.799 | 24,309 | +0.06(+1.19%) |
Jun 08, 2018 | 4.850 | 4.850 | 4.600 | 4.743 | 7,917 | -0.16(-3.21%) |
Jun 07, 2018 | 4.900 | 4.920 | 4.660 | 4.900 | 24,602 | +0.30(+6.52%) |
Jun 06, 2018 | 4.920 | 4.920 | 4.446 | 4.600 | 3,378 | -0.32(-6.50%) |
Jun 05, 2018 | 4.320 | 4.950 | 4.320 | 4.920 | 82,427 | +0.40(+8.85%) |
Jun 04, 2018 | 4.710 | 4.753 | 4.520 | 4.520 | 50,059 | -0.20(-4.24%) |
Jun 01, 2018 | 4.750 | 4.750 | 4.720 | 4.720 | 400 | -0.06(-1.26%) |
May 31, 2018 | 4.800 | 4.800 | 4.321 | 4.780 | 32,868 | +0.29(+6.53%) |
May 30, 2018 | 4.270 | 4.620 | 4.200 | 4.487 | 116,323 | +0.13(+2.91%) |
May 29, 2018 | 4.220 | 4.500 | 4.210 | 4.360 | 81,754 | +0.15(+3.56%) |
May 25, 2018 | 4.210 | 4.210 | 4.210 | 0 | +0.20(+4.99%) | |
May 24, 2018 | 4.065 | 4.120 | 4.000 | 4.010 | 4,155 | -0.16(-3.84%) |
May 23, 2018 | 3.980 | 4.290 | 3.980 | 4.170 | 66,006 | +0.17(+4.25%) |
May 22, 2018 | 3.789 | 4.000 | 3.755 | 4.000 | 12,518 | +0.22(+5.78%) |
May 21, 2018 | 3.735 | 3.800 | 3.735 | 3.782 | 9,254 | -0.01(-0.22%) |
May 18, 2018 | 3.672 | 3.790 | 3.672 | 3.790 | 300 | +0.11(+2.99%) |
May 17, 2018 | 3.680 | 3.680 | 3.635 | 3.680 | 4,048 | -0.00(-0.02%) |
May 16, 2018 | 3.700 | 3.700 | 3.681 | 3.681 | 527 | -0.22(-5.58%) |
May 11, 2018 | 3.898 | 3.898 | 3.898 | 30 | +0.18(+4.79%) | |
May 10, 2018 | 3.752 | 3.752 | 3.720 | 3.720 | 2,583 | -0.09(-2.36%) |
May 09, 2018 | 3.760 | 3.890 | 3.760 | 3.810 | 2,804 | +0.03(+0.79%) |
May 08, 2018 | 3.770 | 3.790 | 3.770 | 3.780 | 1,202 | -0.02(-0.53%) |
May 07, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 352 | +0.21(+5.85%) |
May 04, 2018 | 3.590 | 3.590 | 3.590 | 3.590 | 188 | -0.31(-7.84%) |
May 02, 2018 | 3.895 | 3.895 | 3.895 | 103 | +0.13(+3.32%) |