Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.350 | 3.700 | 3.200 | 3.300 | 4,496,845 | -1.15(-25.84%) |
Jul 30, 2018 | 5.000 | 5.050 | 4.400 | 4.450 | 2,899,757 | -0.75(-14.42%) |
Jul 27, 2018 | 5.450 | 5.500 | 5.125 | 5.200 | 372,600 | -0.20(-3.70%) |
Jul 26, 2018 | 5.300 | 5.600 | 5.300 | 5.400 | 584,692 | +0.10(+1.89%) |
Jul 25, 2018 | 5.450 | 5.650 | 5.250 | 5.300 | 865,875 | -0.20(-3.64%) |
Jul 24, 2018 | 5.650 | 5.950 | 5.500 | 5.500 | 931,839 | -0.10(-1.79%) |
Jul 23, 2018 | 5.400 | 5.750 | 5.399 | 5.600 | 1,700,573 | +0.20(+3.70%) |
Jul 20, 2018 | 4.850 | 5.600 | 4.750 | 5.400 | 3,417,023 | +0.55(+11.34%) |
Jul 19, 2018 | 4.600 | 4.900 | 4.600 | 4.850 | 342,710 | +0.25(+5.43%) |
Jul 18, 2018 | 4.600 | 4.700 | 4.500 | 4.600 | 376,302 | -0.05(-1.08%) |
Jul 17, 2018 | 4.600 | 4.900 | 4.500 | 4.650 | 644,442 | +0.05(+1.09%) |
Jul 16, 2018 | 4.500 | 4.600 | 4.400 | 4.600 | 420,376 | +0.15(+3.37%) |
Jul 13, 2018 | 4.500 | 4.550 | 4.450 | 4.450 | 120,023 | -0.10(-2.20%) |
Jul 12, 2018 | 4.550 | 4.550 | 4.450 | 4.550 | 344,526 | +0.05(+1.11%) |
Jul 11, 2018 | 4.450 | 4.575 | 4.350 | 4.500 | 221,331 | +0.05(+1.12%) |
Jul 10, 2018 | 4.500 | 4.500 | 4.450 | 4.450 | 205,788 | +0.00(+0.00%) |
Jul 09, 2018 | 4.450 | 4.575 | 4.400 | 4.450 | 1,097,745 | +0.05(+1.14%) |
Jul 06, 2018 | 4.250 | 4.450 | 4.250 | 4.400 | 345,247 | +0.15(+3.53%) |
Jul 05, 2018 | 4.250 | 4.275 | 4.150 | 4.250 | 551,660 | +0.00(+0.00%) |
Jul 03, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
Jul 02, 2018 | 4.200 | 4.250 | 4.150 | 4.200 | 421,784 | -0.05(-1.18%) |
Jun 29, 2018 | 4.250 | 4.250 | 4.200 | 4.250 | 236,591 | +0.00(+0.00%) |
Jun 28, 2018 | 4.150 | 4.225 | 4.050 | 4.250 | 364,666 | +0.10(+2.41%) |
Jun 27, 2018 | 4.150 | 4.300 | 4.100 | 4.150 | 1,623,331 | -0.15(-3.49%) |
Jun 26, 2018 | 4.000 | 4.300 | 4.000 | 4.300 | 4,400,845 | +0.40(+10.26%) |
Jun 25, 2018 | 4.150 | 4.200 | 3.800 | 3.900 | 954,026 | -0.35(-8.24%) |
Jun 22, 2018 | 4.200 | 4.300 | 4.100 | 4.250 | 2,047,397 | +0.05(+1.19%) |
Jun 21, 2018 | 4.350 | 4.350 | 4.150 | 4.200 | 603,660 | -0.15(-3.45%) |
Jun 20, 2018 | 3.900 | 4.450 | 3.850 | 4.350 | 1,712,610 | +0.55(+14.47%) |
Jun 19, 2018 | 3.850 | 3.925 | 3.800 | 3.800 | 358,352 | -0.10(-2.56%) |
Jun 18, 2018 | 3.850 | 3.950 | 3.800 | 3.900 | 555,146 | +0.05(+1.30%) |
Jun 15, 2018 | 3.875 | 3.850 | 3.850 | 1,590,758 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 408,953 | +0.10(+2.67%) |
Jun 13, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 282,511 | -0.10(-2.60%) |
Jun 12, 2018 | 3.700 | 3.900 | 3.700 | 3.850 | 1,670,710 | +0.10(+2.67%) |
Jun 11, 2018 | 3.600 | 3.900 | 3.600 | 3.750 | 1,235,607 | +0.00(+0.00%) |
Jun 08, 2018 | 3.700 | 3.800 | 3.700 | 3.750 | 344,110 | +0.05(+1.35%) |
Jun 07, 2018 | 3.800 | 3.800 | 3.650 | 3.700 | 249,406 | -0.10(-2.63%) |
Jun 06, 2018 | 3.800 | 216,518 | +0.00(+0.00%) | |||
Jun 05, 2018 | 3.750 | 3.800 | 3.744 | 3.800 | 425,283 | +0.05(+1.33%) |
Jun 04, 2018 | 3.750 | 3.750 | 3.650 | 3.750 | 422,984 | +0.05(+1.35%) |
Jun 01, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 237,113 | +0.10(+2.78%) |
May 31, 2018 | 3.700 | 3.725 | 3.600 | 3.600 | 197,561 | -0.15(-4.00%) |
May 30, 2018 | 3.750 | 3.750 | 3.675 | 3.750 | 178,522 | +0.05(+1.35%) |
May 29, 2018 | 3.850 | 3.850 | 3.600 | 3.700 | 215,723 | -0.15(-3.90%) |
May 25, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.25(+6.94%) | |
May 24, 2018 | 3.600 | 3.650 | 3.450 | 3.600 | 697,927 | +0.00(+0.00%) |
May 23, 2018 | 3.550 | 3.625 | 3.500 | 3.600 | 463,934 | +0.05(+1.41%) |
May 22, 2018 | 3.600 | 3.600 | 3.500 | 3.550 | 217,136 | -0.05(-1.39%) |
May 21, 2018 | 3.550 | 3.600 | 3.500 | 3.600 | 268,521 | +0.05(+1.41%) |
May 18, 2018 | 3.850 | 3.850 | 3.500 | 3.550 | 801,725 | -0.25(-6.58%) |
May 17, 2018 | 3.850 | 3.850 | 3.600 | 3.800 | 612,235 | +0.00(+0.00%) |
May 16, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 390,209 | -0.05(-1.30%) |
May 15, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 278,361 | -0.05(-1.28%) |
May 14, 2018 | 3.800 | 3.900 | 3.750 | 3.900 | 528,349 | +0.10(+2.63%) |
May 11, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 260,679 | -0.15(-3.80%) |
May 10, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 306,945 | +0.05(+1.28%) |
May 09, 2018 | 3.850 | 3.950 | 3.850 | 3.900 | 429,712 | +0.05(+1.30%) |
May 08, 2018 | 3.900 | 3.900 | 3.800 | 3.850 | 309,309 | -0.05(-1.28%) |
May 07, 2018 | 3.850 | 4.000 | 3.850 | 3.900 | 752,195 | +0.05(+1.30%) |
May 04, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 256,764 | +0.05(+1.32%) |
May 03, 2018 | 3.800 | 3.900 | 3.800 | 3.800 | 97,831 | +0.00(+0.00%) |
May 02, 2018 | 3.800 | 3.950 | 3.800 | 3.800 | 235,089 | -0.05(-1.30%) |