Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.618 | 3.657 | 3.600 | 3.657 | 1,773 | -0.03(-0.88%) |
Jul 30, 2018 | 3.660 | 3.710 | 3.610 | 3.690 | 6,210 | -0.04(-1.07%) |
Jul 27, 2018 | 3.800 | 3.810 | 3.610 | 3.730 | 5,700 | +0.13(+3.61%) |
Jul 26, 2018 | 3.710 | 3.776 | 3.600 | 3.600 | 4,867 | -0.03(-0.83%) |
Jul 25, 2018 | 3.600 | 3.730 | 3.570 | 3.630 | 10,100 | -0.16(-4.22%) |
Jul 24, 2018 | 3.660 | 3.839 | 3.580 | 3.790 | 7,659 | +0.20(+5.63%) |
Jul 23, 2018 | 3.570 | 3.588 | 3.570 | 3.588 | 1,132 | +0.01(+0.30%) |
Jul 20, 2018 | 3.748 | 3.748 | 3.570 | 3.577 | 6,107 | -0.18(-4.75%) |
Jul 19, 2018 | 3.680 | 3.770 | 3.590 | 3.756 | 3,189 | -0.01(-0.38%) |
Jul 18, 2018 | 3.790 | 3.790 | 3.770 | 3.770 | 369 | +0.07(+1.89%) |
Jul 17, 2018 | 3.670 | 3.831 | 3.598 | 3.700 | 2,923 | +0.13(+3.64%) |
Jul 16, 2018 | 3.600 | 3.645 | 3.570 | 3.570 | 4,054 | -0.03(-0.83%) |
Jul 13, 2018 | 3.580 | 3.960 | 3.500 | 3.600 | 33,369 | +0.04(+1.12%) |
Jul 12, 2018 | 3.362 | 3.639 | 3.362 | 3.560 | 16,167 | +0.02(+0.56%) |
Jul 11, 2018 | 3.390 | 3.720 | 3.390 | 3.540 | 13,820 | +0.15(+4.42%) |
Jul 09, 2018 | 3.390 | 3.390 | 3.390 | 2 | -0.01(-0.29%) | |
Jul 06, 2018 | 3.350 | 3.442 | 3.350 | 3.400 | 25,467 | +0.06(+1.80%) |
Jul 05, 2018 | 3.389 | 3.389 | 3.331 | 3.340 | 2,983 | -0.15(-4.17%) |
Jul 03, 2018 | 3.485 | 3.485 | 3.485 | 0 | +0.16(+4.67%) | |
Jul 02, 2018 | 3.300 | 3.395 | 3.300 | 3.330 | 8,396 | +0.00(+0.00%) |
Jun 29, 2018 | 3.400 | 3.430 | 3.320 | 3.330 | 6,349 | -0.03(-0.90%) |
Jun 28, 2018 | 3.430 | 3.480 | 3.356 | 3.360 | 8,525 | -0.12(-3.45%) |
Jun 27, 2018 | 4.150 | 5.040 | 3.340 | 3.480 | 303,963 | -0.51(-12.78%) |
Jun 26, 2018 | 3.440 | 3.990 | 3.440 | 3.990 | 54,122 | +0.54(+15.65%) |
Jun 25, 2018 | 3.400 | 3.450 | 3.370 | 3.450 | 1,953 | +0.05(+1.47%) |
Jun 22, 2018 | 3.490 | 3.500 | 3.400 | 3.400 | 13,865 | -0.10(-2.86%) |
Jun 21, 2018 | 3.480 | 3.500 | 3.470 | 3.500 | 1,292 | +0.07(+2.14%) |
Jun 20, 2018 | 3.410 | 3.450 | 3.321 | 3.427 | 2,574 | -0.03(-0.97%) |
Jun 19, 2018 | 3.460 | 3.460 | 3.331 | 3.460 | 7,526 | +0.11(+3.28%) |
Jun 18, 2018 | 3.340 | 3.350 | 3.340 | 3.350 | 4,083 | +0.00(+0.00%) |
Jun 15, 2018 | 3.350 | 3.330 | 3.350 | 3,142 | +0.02(+0.60%) | |
Jun 14, 2018 | 3.300 | 3.330 | 3.300 | 3.330 | 1,085 | +0.05(+1.52%) |
Jun 13, 2018 | 3.290 | 3.290 | 3.211 | 3.280 | 2,940 | -0.02(-0.68%) |
Jun 12, 2018 | 3.300 | 3.310 | 3.200 | 3.303 | 2,377 | -0.01(-0.22%) |
Jun 11, 2018 | 3.260 | 3.310 | 3.216 | 3.310 | 4,255 | +0.07(+2.16%) |
Jun 08, 2018 | 3.300 | 3.300 | 3.229 | 3.240 | 1,150 | +0.00(+0.10%) |
Jun 07, 2018 | 3.270 | 3.270 | 3.190 | 3.237 | 623 | +0.03(+0.82%) |
Jun 06, 2018 | 3.300 | 3.310 | 3.200 | 3.211 | 889 | -0.06(-1.82%) |
Jun 04, 2018 | 3.270 | 3.270 | 3.270 | 50 | +0.08(+2.38%) | |
Jun 01, 2018 | 3.240 | 3.240 | 3.194 | 3.194 | 2,340 | +0.00(+0.12%) |
May 31, 2018 | 3.190 | 3.190 | 3.180 | 3.190 | 1,042 | -0.01(-0.31%) |
May 30, 2018 | 3.160 | 3.200 | 3.160 | 3.200 | 400 | +0.04(+1.27%) |
May 29, 2018 | 3.190 | 3.190 | 3.160 | 3.160 | 1,154 | -0.13(-3.95%) |
May 25, 2018 | 3.290 | 3.290 | 3.290 | 0 | +0.06(+1.71%) | |
May 24, 2018 | 3.200 | 3.270 | 3.200 | 3.235 | 991 | -0.02(-0.47%) |
May 23, 2018 | 3.224 | 3.250 | 3.224 | 3.250 | 715 | -0.03(-0.91%) |
May 22, 2018 | 3.300 | 3.300 | 3.192 | 3.280 | 995 | +0.12(+3.80%) |
May 21, 2018 | 3.250 | 3.250 | 3.160 | 3.160 | 1,613 | +0.00(+0.00%) |
May 18, 2018 | 3.170 | 3.170 | 3.160 | 3.160 | 1,327 | +0.00(+0.00%) |
May 17, 2018 | 3.161 | 3.170 | 3.160 | 3.160 | 1,526 | +0.00(+0.00%) |
May 16, 2018 | 3.200 | 3.200 | 3.160 | 3.160 | 3,134 | +0.00(+0.00%) |
May 15, 2018 | 3.160 | 3.190 | 3.160 | 3.160 | 3,257 | -0.02(-0.63%) |
May 14, 2018 | 3.150 | 3.220 | 3.150 | 3.180 | 1,447 | +0.03(+0.95%) |
May 11, 2018 | 3.300 | 3.300 | 3.150 | 3.150 | 5,938 | -0.14(-4.26%) |
May 10, 2018 | 3.220 | 3.290 | 3.100 | 3.290 | 1,058 | +0.11(+3.46%) |
May 09, 2018 | 3.120 | 3.180 | 3.036 | 3.180 | 3,044 | +0.03(+0.95%) |
May 08, 2018 | 3.120 | 3.310 | 3.010 | 3.150 | 6,185 | +0.00(+0.00%) |
May 07, 2018 | 3.150 | 3.183 | 3.100 | 3.150 | 14,862 | +0.01(+0.32%) |
May 04, 2018 | 3.180 | 3.422 | 3.041 | 3.140 | 79,082 | -0.05(-1.56%) |
May 03, 2018 | 3.060 | 3.190 | 2.910 | 3.190 | 13,387 | +0.04(+1.27%) |
May 02, 2018 | 2.980 | 3.150 | 2.880 | 3.150 | 7,420 | +0.20(+6.78%) |