Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.950 | 4.250 | 3.950 | 4.200 | 114,460 | +0.10(+2.44%) |
Jul 30, 2018 | 4.500 | 4.500 | 4.000 | 4.100 | 90,644 | -0.35(-7.87%) |
Jul 27, 2018 | 4.600 | 4.600 | 4.250 | 4.450 | 52,100 | -0.05(-1.11%) |
Jul 26, 2018 | 4.700 | 4.700 | 4.450 | 4.500 | 61,248 | +0.15(+3.45%) |
Jul 25, 2018 | 4.500 | 4.500 | 4.200 | 4.350 | 39,498 | +0.00(+0.00%) |
Jul 24, 2018 | 4.595 | 4.750 | 4.300 | 4.350 | 53,827 | -0.15(-3.33%) |
Jul 23, 2018 | 4.350 | 4.600 | 4.300 | 4.500 | 65,844 | +0.10(+2.27%) |
Jul 20, 2018 | 4.400 | 4.462 | 4.350 | 4.400 | 29,718 | +0.05(+1.15%) |
Jul 19, 2018 | 4.600 | 4.700 | 4.350 | 4.350 | 83,050 | -0.20(-4.40%) |
Jul 18, 2018 | 4.750 | 4.800 | 4.550 | 4.550 | 93,390 | -0.20(-4.21%) |
Jul 17, 2018 | 4.900 | 5.000 | 4.650 | 4.750 | 101,427 | -0.10(-2.06%) |
Jul 16, 2018 | 4.950 | 5.050 | 4.650 | 4.850 | 135,306 | -0.15(-3.00%) |
Jul 13, 2018 | 4.850 | 5.000 | 4.700 | 5.000 | 98,251 | +0.15(+3.09%) |
Jul 12, 2018 | 5.000 | 5.100 | 4.825 | 4.850 | 153,658 | -0.10(-2.02%) |
Jul 11, 2018 | 5.200 | 5.200 | 4.850 | 4.950 | 186,717 | -0.25(-4.81%) |
Jul 10, 2018 | 5.220 | 5.250 | 5.100 | 5.200 | 54,247 | +0.00(+0.00%) |
Jul 09, 2018 | 5.300 | 5.125 | 5.200 | 82,570 | -0.05(-0.95%) | |
Jul 06, 2018 | 5.200 | 5.300 | 5.100 | 5.250 | 76,220 | +0.05(+0.96%) |
Jul 05, 2018 | 5.300 | 5.314 | 5.125 | 5.200 | 100,627 | -0.05(-0.95%) |
Jul 03, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Jul 02, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 42,449 | +0.00(+0.00%) |
Jun 29, 2018 | 5.150 | 5.300 | 5.120 | 5.200 | 74,472 | +0.00(+0.00%) |
Jun 28, 2018 | 5.250 | 5.395 | 5.100 | 5.200 | 136,525 | -0.10(-1.89%) |
Jun 27, 2018 | 5.400 | 5.400 | 5.200 | 5.300 | 75,442 | -0.05(-0.93%) |
Jun 26, 2018 | 5.200 | 5.425 | 5.100 | 5.350 | 75,967 | +0.15(+2.88%) |
Jun 25, 2018 | 5.395 | 5.550 | 5.150 | 5.200 | 139,728 | -0.15(-2.80%) |
Jun 22, 2018 | 5.193 | 5.450 | 5.150 | 5.350 | 101,435 | +0.15(+2.88%) |
Jun 21, 2018 | 5.400 | 5.550 | 5.050 | 5.200 | 82,018 | -0.20(-3.70%) |
Jun 20, 2018 | 5.150 | 5.600 | 5.100 | 5.400 | 86,994 | +0.25(+4.85%) |
Jun 19, 2018 | 5.300 | 5.350 | 5.050 | 5.150 | 76,479 | -0.20(-3.74%) |
Jun 18, 2018 | 5.750 | 5.750 | 5.250 | 5.350 | 109,633 | -0.40(-6.96%) |
Jun 15, 2018 | 5.750 | 5.350 | 5.750 | 122,340 | +0.40(+7.48%) | |
Jun 14, 2018 | 5.250 | 5.450 | 5.250 | 5.350 | 146,444 | +0.05(+0.94%) |
Jun 13, 2018 | 5.300 | 5.500 | 5.225 | 5.300 | 113,753 | -0.05(-0.93%) |
Jun 12, 2018 | 5.200 | 5.550 | 5.200 | 5.350 | 127,688 | +0.10(+1.90%) |
Jun 11, 2018 | 5.450 | 5.500 | 5.150 | 5.250 | 127,420 | -0.15(-2.78%) |
Jun 08, 2018 | 5.600 | 5.790 | 5.350 | 5.400 | 108,917 | -0.20(-3.57%) |
Jun 07, 2018 | 5.900 | 5.908 | 5.400 | 5.600 | 116,321 | -0.25(-4.27%) |
Jun 06, 2018 | 5.900 | 6.100 | 5.850 | 5.850 | 264,047 | -0.20(-3.31%) |
Jun 05, 2018 | 5.750 | 6.100 | 5.700 | 6.050 | 305,603 | +0.30(+5.22%) |
Jun 04, 2018 | 5.850 | 5.850 | 5.700 | 5.750 | 130,296 | +0.05(+0.88%) |
Jun 01, 2018 | 5.600 | 5.759 | 5.600 | 5.700 | 107,625 | +0.10(+1.79%) |
May 31, 2018 | 5.600 | 5.795 | 5.350 | 5.600 | 77,290 | -0.05(-0.88%) |
May 30, 2018 | 5.500 | 6.100 | 5.500 | 5.650 | 227,216 | +0.20(+3.67%) |
May 29, 2018 | 6.000 | 6.350 | 5.300 | 5.450 | 329,100 | -0.50(-8.40%) |
May 25, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.53(+9.68%) | |
May 24, 2018 | 5.250 | 5.495 | 5.150 | 5.425 | 206,388 | +0.22(+4.33%) |
May 23, 2018 | 5.000 | 5.450 | 4.950 | 5.200 | 311,730 | +0.30(+6.12%) |
May 22, 2018 | 4.600 | 5.150 | 4.300 | 4.900 | 414,489 | +0.35(+7.69%) |
May 21, 2018 | 4.650 | 4.725 | 4.300 | 4.550 | 224,983 | -0.15(-3.19%) |
May 18, 2018 | 4.700 | 4.895 | 4.600 | 4.700 | 88,169 | -0.05(-1.05%) |
May 17, 2018 | 4.950 | 4.950 | 4.600 | 4.750 | 209,308 | +0.00(+0.00%) |
May 16, 2018 | 4.450 | 4.950 | 4.400 | 4.750 | 236,449 | +0.25(+5.56%) |
May 15, 2018 | 4.650 | 4.650 | 4.450 | 4.500 | 53,534 | -0.10(-2.17%) |
May 14, 2018 | 4.100 | 4.750 | 4.100 | 4.600 | 270,211 | +0.50(+12.20%) |
May 11, 2018 | 4.050 | 4.150 | 3.850 | 4.100 | 118,536 | -0.05(-1.20%) |
May 10, 2018 | 4.045 | 4.250 | 4.045 | 4.150 | 62,124 | +0.12(+3.11%) |
May 09, 2018 | 4.350 | 4.350 | 4.000 | 4.025 | 83,410 | -0.27(-6.40%) |
May 08, 2018 | 4.350 | 4.500 | 4.250 | 4.300 | 54,487 | -0.05(-1.15%) |
May 07, 2018 | 4.300 | 4.450 | 4.160 | 4.350 | 67,777 | +0.05(+1.16%) |
May 04, 2018 | 4.300 | 4.425 | 4.250 | 4.300 | 50,371 | -0.05(-1.15%) |
May 03, 2018 | 4.300 | 4.450 | 4.200 | 4.350 | 72,425 | +0.05(+1.16%) |
May 02, 2018 | 4.350 | 4.553 | 4.250 | 4.300 | 121,780 | +0.00(+0.00%) |