Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.750 | 3.750 | 3.650 | 3.650 | 6,659 | +0.00(+0.00%) |
Jul 30, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 12,378 | +0.00(+0.00%) |
Jul 27, 2018 | 3.750 | 3.750 | 3.630 | 3.650 | 1,300 | +0.15(+4.29%) |
Jul 26, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 11,411 | -0.03(-0.92%) |
Jul 25, 2018 | 3.650 | 3.683 | 3.355 | 3.533 | 4,521 | -0.12(-3.22%) |
Jul 24, 2018 | 3.500 | 3.800 | 3.483 | 3.650 | 7,051 | +0.15(+4.29%) |
Jul 23, 2018 | 3.500 | 3.550 | 3.500 | 3.500 | 11,004 | -0.11(-3.04%) |
Jul 20, 2018 | 3.650 | 3.650 | 3.500 | 3.610 | 3,542 | +0.01(+0.27%) |
Jul 19, 2018 | 3.690 | 3.700 | 3.205 | 3.600 | 22,145 | -0.15(-4.00%) |
Jul 18, 2018 | 3.600 | 3.850 | 3.600 | 3.750 | 53,989 | +0.20(+5.63%) |
Jul 17, 2018 | 3.250 | 3.550 | 3.200 | 3.550 | 42,175 | +0.35(+10.94%) |
Jul 16, 2018 | 3.150 | 3.195 | 3.150 | 3.200 | 6,624 | +0.00(+0.00%) |
Jul 13, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 4,656 | +0.00(+0.00%) |
Jul 12, 2018 | 3.250 | 3.250 | 3.146 | 3.200 | 15,398 | +0.00(+0.00%) |
Jul 11, 2018 | 3.200 | 3.250 | 3.171 | 3.200 | 20,676 | +0.00(+0.00%) |
Jul 10, 2018 | 3.200 | 3.250 | 3.130 | 3.200 | 8,962 | +0.00(+0.00%) |
Jul 09, 2018 | 3.250 | 3.200 | 3.200 | 14,803 | +0.00(+0.00%) | |
Jul 06, 2018 | 3.200 | 3.250 | 3.175 | 3.200 | 38,176 | +0.00(+0.00%) |
Jul 05, 2018 | 3.250 | 3.200 | 3.200 | 24,111 | -0.05(-1.54%) | |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.20(-5.80%) | |
Jul 02, 2018 | 3.400 | 3.450 | 3.321 | 3.450 | 8,356 | +0.15(+4.55%) |
Jun 29, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 25,902 | +0.00(+0.00%) |
Jun 28, 2018 | 3.234 | 3.350 | 3.220 | 3.300 | 15,132 | +0.15(+4.76%) |
Jun 27, 2018 | 3.500 | 3.500 | 3.150 | 3.150 | 132,074 | -0.35(-10.00%) |
Jun 26, 2018 | 3.450 | 3.522 | 3.450 | 3.500 | 20,033 | +0.00(+0.00%) |
Jun 25, 2018 | 3.600 | 3.600 | 3.375 | 3.500 | 125,859 | -0.15(-4.11%) |
Jun 22, 2018 | 3.650 | 3.650 | 3.600 | 3.650 | 8,494 | +0.00(+0.00%) |
Jun 21, 2018 | 3.600 | 3.650 | 3.550 | 3.650 | 7,661 | +0.05(+1.39%) |
Jun 20, 2018 | 3.600 | 3.650 | 3.600 | 3.600 | 8,975 | -0.05(-1.37%) |
Jun 19, 2018 | 3.600 | 3.650 | 3.550 | 3.650 | 16,004 | +0.05(+1.39%) |
Jun 18, 2018 | 3.650 | 3.650 | 3.550 | 3.600 | 13,740 | -0.12(-3.36%) |
Jun 15, 2018 | 3.800 | 3.750 | 3.725 | 4,306 | -0.02(-0.67%) | |
Jun 14, 2018 | 3.650 | 3.800 | 3.650 | 3.750 | 27,324 | +0.20(+5.63%) |
Jun 13, 2018 | 3.600 | 3.750 | 3.400 | 3.550 | 235,431 | -0.25(-6.58%) |
Jun 12, 2018 | 3.800 | 3.850 | 3.800 | 3.800 | 19,355 | -0.05(-1.30%) |
Jun 11, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 29,376 | +0.00(+0.00%) |
Jun 08, 2018 | 3.850 | 3.917 | 3.850 | 3.850 | 14,545 | +0.00(+0.00%) |
Jun 07, 2018 | 3.900 | 3.936 | 3.850 | 3.850 | 46,433 | -0.05(-1.28%) |
Jun 06, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 16,007 | +0.00(+0.00%) |
Jun 05, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 4,551 | -0.05(-1.27%) |
Jun 04, 2018 | 3.900 | 4.000 | 3.888 | 3.950 | 51,538 | +0.03(+0.64%) |
Jun 01, 2018 | 4.000 | 4.000 | 3.925 | 3.925 | 10,817 | -0.03(-0.63%) |
May 31, 2018 | 3.950 | 3.950 | 3.917 | 3.950 | 9,641 | -0.02(-0.63%) |
May 30, 2018 | 3.950 | 4.000 | 3.950 | 3.975 | 8,569 | +0.02(+0.63%) |
May 29, 2018 | 4.000 | 4.000 | 3.944 | 3.950 | 15,735 | +0.00(+0.00%) |
May 25, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.05(+1.28%) | |
May 24, 2018 | 3.945 | 3.950 | 3.900 | 3.900 | 3,450 | +0.00(+0.00%) |
May 23, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 9,926 | -0.05(-1.27%) |
May 22, 2018 | 4.000 | 4.000 | 3.900 | 3.950 | 5,143 | +0.05(+1.28%) |
May 21, 2018 | 4.000 | 4.000 | 3.900 | 3.900 | 9,723 | -0.10(-2.50%) |
May 18, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 19,403 | +0.05(+1.27%) |
May 17, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 18,072 | -0.02(-0.63%) |
May 16, 2018 | 4.000 | 4.000 | 3.975 | 3.975 | 5,235 | -0.02(-0.62%) |
May 15, 2018 | 4.000 | 4.050 | 4.000 | 4.000 | 4,110 | +0.00(+0.00%) |
May 14, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 8,098 | +0.00(+0.00%) |
May 11, 2018 | 4.100 | 4.250 | 3.909 | 4.000 | 15,396 | +0.00(+0.00%) |
May 10, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 76,612 | +0.05(+1.27%) |
May 09, 2018 | 3.900 | 4.000 | 3.850 | 3.950 | 33,128 | +0.10(+2.60%) |
May 08, 2018 | 3.700 | 3.900 | 3.550 | 3.850 | 99,924 | -0.15(-3.75%) |
May 07, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 15,749 | +0.05(+1.27%) |
May 04, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 26,903 | +0.10(+2.60%) |
May 03, 2018 | 4.000 | 4.000 | 3.850 | 3.850 | 110,621 | -0.18(-4.35%) |
May 02, 2018 | 4.000 | 4.050 | 4.000 | 4.025 | 3,272 | -0.02(-0.62%) |