Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.530 | 3.705 | 3.450 | 3.680 | 1,448,139 | +0.15(+4.25%) |
Jul 30, 2018 | 3.420 | 3.580 | 3.400 | 3.530 | 1,182,489 | +0.11(+3.22%) |
Jul 27, 2018 | 3.660 | 3.680 | 3.390 | 3.420 | 2,444,500 | -0.21(-5.79%) |
Jul 26, 2018 | 3.670 | 3.790 | 3.575 | 3.630 | 1,288,932 | -0.02(-0.55%) |
Jul 25, 2018 | 3.560 | 3.675 | 3.520 | 3.650 | 1,186,866 | +0.09(+2.53%) |
Jul 24, 2018 | 3.780 | 3.460 | 3.560 | 1,796,912 | -0.07(-1.93%) | |
Jul 23, 2018 | 3.610 | 3.690 | 3.470 | 3.630 | 3,332,574 | -0.01(-0.27%) |
Jul 20, 2018 | 3.720 | 3.810 | 3.620 | 3.640 | 1,574,566 | -0.06(-1.62%) |
Jul 19, 2018 | 3.550 | 3.760 | 3.540 | 3.700 | 1,464,889 | +0.14(+3.93%) |
Jul 18, 2018 | 3.550 | 3.610 | 3.510 | 3.560 | 1,432,967 | +0.04(+1.14%) |
Jul 17, 2018 | 3.420 | 3.620 | 3.420 | 3.520 | 2,432,617 | +0.06(+1.73%) |
Jul 16, 2018 | 3.270 | 3.500 | 3.210 | 3.460 | 2,843,324 | +0.18(+5.49%) |
Jul 13, 2018 | 3.360 | 3.490 | 3.250 | 3.280 | 1,676,688 | -0.06(-1.80%) |
Jul 12, 2018 | 3.460 | 3.460 | 3.280 | 3.340 | 3,494,776 | -0.12(-3.47%) |
Jul 11, 2018 | 3.620 | 3.640 | 3.440 | 3.460 | 1,726,973 | -0.19(-5.21%) |
Jul 10, 2018 | 3.660 | 3.690 | 3.540 | 3.650 | 3,177,057 | +0.02(+0.55%) |
Jul 09, 2018 | 3.800 | 3.890 | 3.555 | 3.630 | 2,561,124 | -0.16(-4.22%) |
Jul 06, 2018 | 3.690 | 3.870 | 3.690 | 3.790 | 2,000,802 | +0.12(+3.27%) |
Jul 05, 2018 | 3.800 | 3.860 | 3.610 | 3.670 | 2,731,495 | -0.12(-3.17%) |
Jul 03, 2018 | 3.790 | 3.790 | 3.790 | 0 | -0.27(-6.65%) | |
Jul 02, 2018 | 4.010 | 4.080 | 3.650 | 4.060 | 3,006,853 | +0.07(+1.88%) |
Jun 29, 2018 | 4.240 | 4.280 | 3.732 | 3.985 | 3,952,787 | -0.22(-5.12%) |
Jun 28, 2018 | 4.180 | 4.310 | 4.150 | 4.200 | 2,232,125 | +0.02(+0.48%) |
Jun 27, 2018 | 4.350 | 4.480 | 4.180 | 4.180 | 1,808,756 | -0.16(-3.69%) |
Jun 26, 2018 | 4.320 | 4.360 | 4.140 | 4.340 | 1,643,606 | +0.00(+0.00%) |
Jun 25, 2018 | 4.220 | 4.390 | 4.200 | 4.340 | 3,900,345 | +0.09(+2.12%) |
Jun 22, 2018 | 4.400 | 4.450 | 4.140 | 4.250 | 10,270,779 | -0.15(-3.41%) |
Jun 21, 2018 | 4.140 | 4.420 | 4.110 | 4.400 | 4,952,325 | +0.23(+5.52%) |
Jun 20, 2018 | 4.000 | 4.170 | 3.870 | 4.170 | 3,271,706 | +0.20(+5.04%) |
Jun 19, 2018 | 3.970 | 4.100 | 3.850 | 3.970 | 3,308,918 | -0.02(-0.50%) |
Jun 18, 2018 | 3.990 | 4.100 | 3.940 | 3.990 | 4,700,620 | +0.00(+0.00%) |
Jun 15, 2018 | 4.060 | 3.970 | 3.990 | 6,554,819 | -0.07(-1.72%) | |
Jun 14, 2018 | 4.250 | 4.286 | 4.040 | 4.060 | 4,707,576 | -0.23(-5.36%) |
Jun 13, 2018 | 4.550 | 4.570 | 4.240 | 4.290 | 3,822,717 | -0.28(-6.13%) |
Jun 12, 2018 | 4.550 | 4.640 | 4.425 | 4.570 | 4,059,261 | +0.05(+1.11%) |
Jun 11, 2018 | 4.590 | 4.620 | 4.310 | 4.520 | 6,111,614 | -0.06(-1.31%) |
Jun 08, 2018 | 3.930 | 4.740 | 3.910 | 4.580 | 10,443,963 | +0.62(+15.66%) |
Jun 07, 2018 | 3.900 | 3.990 | 3.820 | 3.960 | 2,145,521 | +0.05(+1.28%) |
Jun 06, 2018 | 4.000 | 4.050 | 3.900 | 3.910 | 3,710,180 | -0.04(-1.01%) |
Jun 05, 2018 | 3.400 | 4.090 | 3.160 | 3.950 | 7,796,496 | +0.29(+7.92%) |
Jun 04, 2018 | 3.380 | 3.730 | 3.310 | 3.660 | 5,616,750 | +0.34(+10.24%) |
Jun 01, 2018 | 3.290 | 3.405 | 3.250 | 3.320 | 2,809,141 | +0.06(+1.84%) |
May 31, 2018 | 3.330 | 3.400 | 3.165 | 3.260 | 2,597,822 | -0.04(-1.21%) |
May 30, 2018 | 3.350 | 3.550 | 3.230 | 3.300 | 4,390,969 | -0.05(-1.49%) |
May 29, 2018 | 3.170 | 3.440 | 3.130 | 3.350 | 4,201,272 | +0.17(+5.35%) |
May 25, 2018 | 3.180 | 3.180 | 3.180 | 0 | +0.03(+0.95%) | |
May 24, 2018 | 3.090 | 3.240 | 3.085 | 3.150 | 1,577,632 | +0.07(+2.27%) |
May 23, 2018 | 3.130 | 3.219 | 3.060 | 3.080 | 1,897,323 | -0.05(-1.60%) |
May 22, 2018 | 3.160 | 3.250 | 3.100 | 3.130 | 2,330,649 | -0.01(-0.32%) |
May 21, 2018 | 3.210 | 3.360 | 3.130 | 3.140 | 2,520,759 | -0.06(-1.88%) |
May 18, 2018 | 3.060 | 3.280 | 3.048 | 3.200 | 3,591,580 | +0.17(+5.61%) |
May 17, 2018 | 3.190 | 3.220 | 2.940 | 3.030 | 3,585,892 | -0.16(-5.02%) |
May 16, 2018 | 2.850 | 3.340 | 2.850 | 3.190 | 6,131,784 | +0.34(+11.93%) |
May 15, 2018 | 2.590 | 2.920 | 2.490 | 2.850 | 3,657,673 | +0.26(+10.04%) |
May 14, 2018 | 2.500 | 2.620 | 2.473 | 2.590 | 2,212,821 | +0.11(+4.44%) |
May 11, 2018 | 2.420 | 2.490 | 2.410 | 2.480 | 932,688 | +0.05(+2.06%) |
May 10, 2018 | 2.300 | 2.480 | 2.280 | 2.430 | 1,984,941 | +0.12(+5.19%) |
May 09, 2018 | 2.150 | 2.320 | 2.150 | 2.310 | 1,986,015 | +0.17(+7.94%) |
May 08, 2018 | 2.080 | 2.210 | 2.080 | 2.140 | 2,122,270 | +0.03(+1.42%) |
May 07, 2018 | 2.130 | 2.159 | 2.060 | 2.110 | 368,046 | -0.01(-0.47%) |
May 04, 2018 | 2.030 | 2.180 | 2.010 | 2.120 | 1,265,704 | +0.08(+3.92%) |
May 03, 2018 | 2.100 | 2.110 | 2.020 | 2.040 | 679,392 | -0.07(-3.32%) |
May 02, 2018 | 2.150 | 2.180 | 2.100 | 2.110 | 826,849 | -0.06(-2.76%) |