Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.890 | 3.940 | 3.750 | 3.790 | 12,949,814 | -0.05(-1.30%) |
Jul 30, 2018 | 4.040 | 4.040 | 3.800 | 3.840 | 22,787,840 | -0.21(-5.19%) |
Jul 27, 2018 | 4.200 | 4.200 | 3.970 | 4.050 | 14,103,500 | -0.16(-3.80%) |
Jul 26, 2018 | 4.200 | 4.240 | 4.110 | 4.210 | 5,551,445 | -0.02(-0.47%) |
Jul 25, 2018 | 4.270 | 4.135 | 4.230 | 4,340,736 | +0.09(+2.17%) | |
Jul 24, 2018 | 4.200 | 4.230 | 4.100 | 4.140 | 9,858,785 | -0.05(-1.19%) |
Jul 23, 2018 | 4.240 | 4.250 | 4.150 | 4.190 | 6,344,537 | -0.06(-1.41%) |
Jul 20, 2018 | 4.290 | 4.300 | 4.210 | 4.250 | 5,462,224 | -0.03(-0.70%) |
Jul 19, 2018 | 4.300 | 4.320 | 4.230 | 4.280 | 4,380,106 | -0.02(-0.47%) |
Jul 18, 2018 | 4.340 | 4.340 | 4.220 | 4.300 | 5,854,473 | -0.01(-0.23%) |
Jul 17, 2018 | 4.200 | 4.370 | 4.180 | 4.310 | 4,446,027 | +0.06(+1.41%) |
Jul 16, 2018 | 4.330 | 4.365 | 4.230 | 4.250 | 8,454,907 | -0.09(-2.07%) |
Jul 13, 2018 | 4.430 | 4.305 | 4.340 | 6,770,896 | -0.06(-1.36%) | |
Jul 12, 2018 | 4.290 | 4.410 | 4.230 | 4.400 | 7,385,153 | +0.14(+3.29%) |
Jul 11, 2018 | 4.180 | 4.300 | 4.145 | 4.260 | 7,392,767 | +0.07(+1.67%) |
Jul 10, 2018 | 4.250 | 4.260 | 4.170 | 4.190 | 3,984,064 | -0.05(-1.18%) |
Jul 09, 2018 | 4.250 | 4.260 | 4.150 | 4.240 | 5,772,063 | +0.02(+0.47%) |
Jul 06, 2018 | 4.130 | 4.245 | 4.120 | 4.220 | 3,756,772 | +0.09(+2.18%) |
Jul 05, 2018 | 4.140 | 4.170 | 4.070 | 4.130 | 8,375,678 | -0.01(-0.24%) |
Jul 03, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.01(+0.24%) | |
Jul 02, 2018 | 4.030 | 4.205 | 4.020 | 4.130 | 5,869,849 | +0.06(+1.47%) |
Jun 29, 2018 | 4.050 | 4.090 | 4.040 | 4.070 | 7,305,003 | +0.03(+0.74%) |
Jun 28, 2018 | 3.960 | 4.080 | 3.920 | 4.040 | 12,580,236 | +0.06(+1.51%) |
Jun 27, 2018 | 4.150 | 4.150 | 3.970 | 3.980 | 13,759,085 | -0.13(-3.16%) |
Jun 26, 2018 | 4.090 | 4.130 | 4.080 | 4.110 | 18,208,422 | +0.03(+0.74%) |
Jun 25, 2018 | 4.180 | 4.200 | 4.020 | 4.080 | 9,430,017 | -0.12(-2.86%) |
Jun 22, 2018 | 4.160 | 4.210 | 4.070 | 4.200 | 10,094,953 | +0.03(+0.72%) |
Jun 21, 2018 | 4.220 | 4.240 | 4.135 | 4.170 | 6,693,786 | -0.05(-1.18%) |
Jun 20, 2018 | 4.210 | 4.280 | 4.200 | 4.220 | 7,813,656 | +0.02(+0.48%) |
Jun 19, 2018 | 4.250 | 4.250 | 4.130 | 4.200 | 13,914,672 | -0.07(-1.64%) |
Jun 18, 2018 | 4.300 | 4.320 | 4.250 | 4.270 | 5,704,160 | -0.06(-1.39%) |
Jun 15, 2018 | 4.370 | 4.310 | 4.330 | 7,431,814 | -0.04(-0.92%) | |
Jun 14, 2018 | 4.330 | 4.480 | 4.310 | 4.370 | 14,663,865 | +0.08(+1.86%) |
Jun 13, 2018 | 4.280 | 4.390 | 4.260 | 4.290 | 18,546,780 | -0.01(-0.23%) |
Jun 12, 2018 | 4.390 | 4.410 | 4.250 | 4.300 | 18,374,540 | -0.08(-1.83%) |
Jun 11, 2018 | 4.380 | 4.380 | 4.330 | 4.380 | 6,171,089 | +0.00(+0.00%) |
Jun 08, 2018 | 4.450 | 4.460 | 4.365 | 4.380 | 10,664,206 | -0.06(-1.35%) |
Jun 07, 2018 | 4.400 | 4.570 | 4.400 | 4.440 | 18,098,124 | +0.03(+0.68%) |
Jun 06, 2018 | 4.380 | 4.410 | 14,936,262 | -0.02(-0.45%) | ||
Jun 05, 2018 | 4.410 | 4.470 | 4.360 | 4.430 | 9,125,350 | +0.02(+0.45%) |
Jun 04, 2018 | 4.500 | 4.500 | 4.330 | 4.410 | 10,065,281 | -0.06(-1.34%) |
Jun 01, 2018 | 4.460 | 4.560 | 4.380 | 4.470 | 18,961,540 | +0.07(+1.59%) |
May 31, 2018 | 4.340 | 4.520 | 4.331 | 4.400 | 27,116,786 | +0.08(+1.85%) |
May 30, 2018 | 4.200 | 4.430 | 4.200 | 4.320 | 27,960,728 | +0.14(+3.35%) |
May 29, 2018 | 4.160 | 4.190 | 4.130 | 4.180 | 7,346,878 | +0.01(+0.24%) |
May 25, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.03(+0.72%) | |
May 24, 2018 | 4.140 | 4.185 | 4.070 | 4.140 | 7,832,832 | +0.01(+0.24%) |
May 23, 2018 | 4.070 | 4.140 | 4.060 | 4.130 | 6,393,267 | +0.05(+1.23%) |
May 22, 2018 | 4.090 | 4.160 | 4.060 | 4.080 | 5,202,699 | -0.01(-0.24%) |
May 21, 2018 | 4.180 | 4.190 | 4.060 | 4.090 | 9,678,936 | -0.09(-2.15%) |
May 18, 2018 | 4.090 | 4.210 | 4.060 | 4.180 | 22,072,016 | +0.10(+2.45%) |
May 17, 2018 | 4.050 | 4.125 | 4.020 | 4.080 | 28,767,826 | +0.02(+0.49%) |
May 16, 2018 | 4.060 | 4.130 | 4.020 | 4.060 | 14,993,394 | -0.01(-0.25%) |
May 15, 2018 | 3.970 | 4.090 | 3.880 | 4.070 | 19,396,562 | +0.07(+1.75%) |
May 14, 2018 | 3.960 | 4.020 | 3.940 | 4.000 | 13,982,032 | +0.04(+1.01%) |
May 11, 2018 | 3.910 | 3.970 | 3.860 | 3.960 | 8,843,737 | +0.03(+0.76%) |
May 10, 2018 | 3.950 | 3.975 | 3.885 | 3.930 | 13,608,709 | +0.03(+0.77%) |
May 09, 2018 | 3.900 | 3.960 | 3.870 | 3.900 | 21,276,960 | +0.03(+0.78%) |
May 08, 2018 | 3.750 | 3.888 | 3.720 | 3.870 | 11,968,604 | +0.10(+2.65%) |
May 07, 2018 | 3.790 | 3.850 | 3.730 | 3.770 | 17,325,184 | +0.01(+0.27%) |
May 04, 2018 | 3.610 | 3.850 | 3.600 | 3.760 | 24,089,444 | +0.12(+3.30%) |
May 03, 2018 | 3.660 | 3.760 | 3.510 | 3.640 | 23,253,156 | +0.00(+0.00%) |
May 02, 2018 | 3.520 | 3.650 | 3.500 | 3.640 | 12,979,943 | +0.12(+3.41%) |