Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.150 | 3.300 | 3.150 | 3.150 | 171,169 | +0.00(+0.00%) |
Jul 30, 2018 | 3.200 | 3.250 | 3.150 | 3.150 | 136,023 | +0.00(+0.00%) |
Jul 27, 2018 | 3.300 | 3.300 | 3.150 | 3.150 | 122,700 | -0.20(-5.97%) |
Jul 26, 2018 | 3.350 | 3.400 | 3.250 | 3.350 | 112,650 | -0.02(-0.74%) |
Jul 25, 2018 | 3.375 | 3.428 | 3.300 | 3.375 | 81,941 | +0.02(+0.75%) |
Jul 24, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 87,904 | +0.00(+0.00%) |
Jul 23, 2018 | 3.400 | 3.450 | 3.400 | 3.350 | 53,669 | -0.02(-0.74%) |
Jul 20, 2018 | 3.510 | 3.350 | 3.375 | 73,443 | -0.12(-3.57%) | |
Jul 19, 2018 | 3.300 | 3.525 | 3.250 | 3.500 | 234,554 | +0.15(+4.48%) |
Jul 18, 2018 | 3.200 | 3.400 | 3.100 | 3.350 | 280,438 | +0.10(+3.08%) |
Jul 17, 2018 | 3.250 | 3.250 | 3.150 | 3.250 | 134,686 | +0.05(+1.56%) |
Jul 16, 2018 | 3.300 | 3.400 | 3.150 | 3.200 | 233,132 | -0.10(-3.03%) |
Jul 13, 2018 | 3.200 | 3.400 | 3.150 | 3.300 | 132,682 | +0.10(+3.12%) |
Jul 12, 2018 | 3.150 | 3.250 | 3.100 | 3.200 | 128,963 | +0.05(+1.59%) |
Jul 11, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 92,682 | -0.05(-1.56%) |
Jul 10, 2018 | 3.200 | 3.200 | 3.100 | 3.200 | 143,503 | +0.10(+3.23%) |
Jul 09, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 310,445 | -0.20(-6.06%) |
Jul 06, 2018 | 3.250 | 3.325 | 3.100 | 3.300 | 313,375 | +0.10(+3.12%) |
Jul 05, 2018 | 3.300 | 3.350 | 3.050 | 3.200 | 327,869 | -0.05(-1.54%) |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.20(-5.80%) | |
Jul 02, 2018 | 3.700 | 3.750 | 3.400 | 3.450 | 745,062 | +0.15(+4.55%) |
Jun 29, 2018 | 3.250 | 3.350 | 3.200 | 3.300 | 158,800 | +0.02(+0.76%) |
Jun 28, 2018 | 3.350 | 3.350 | 3.250 | 3.275 | 111,847 | -0.02(-0.76%) |
Jun 27, 2018 | 3.550 | 3.550 | 3.300 | 3.300 | 204,251 | -0.30(-8.33%) |
Jun 26, 2018 | 3.550 | 3.650 | 3.250 | 3.600 | 333,760 | +0.08(+2.13%) |
Jun 25, 2018 | 3.650 | 3.662 | 3.500 | 3.525 | 482,205 | -0.12(-3.42%) |
Jun 22, 2018 | 3.800 | 3.842 | 3.600 | 3.650 | 381,722 | -0.15(-3.95%) |
Jun 21, 2018 | 3.950 | 3.950 | 3.700 | 3.800 | 295,746 | -0.15(-3.80%) |
Jun 20, 2018 | 3.800 | 4.050 | 3.650 | 3.950 | 250,006 | +0.25(+6.76%) |
Jun 19, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 300,677 | -0.05(-1.33%) |
Jun 18, 2018 | 3.800 | 3.900 | 3.700 | 3.750 | 422,284 | -0.10(-2.60%) |
Jun 15, 2018 | 4.000 | 4.000 | 3.850 | 286,176 | -0.15(-3.75%) | |
Jun 14, 2018 | 4.050 | 4.050 | 3.900 | 4.000 | 130,154 | +0.05(+1.27%) |
Jun 13, 2018 | 3.950 | 4.050 | 3.850 | 3.950 | 202,848 | +0.08(+1.94%) |
Jun 12, 2018 | 3.700 | 3.950 | 3.700 | 3.875 | 189,577 | +0.20(+5.44%) |
Jun 11, 2018 | 3.750 | 3.750 | 3.650 | 3.675 | 46,986 | -0.03(-0.68%) |
Jun 08, 2018 | 3.850 | 3.850 | 3.650 | 3.700 | 166,548 | -0.10(-2.63%) |
Jun 07, 2018 | 3.900 | 3.925 | 3.750 | 3.800 | 308,168 | -0.05(-1.30%) |
Jun 06, 2018 | 3.650 | 3.850 | 3.600 | 3.850 | 141,798 | +0.23(+6.21%) |
Jun 05, 2018 | 3.700 | 3.800 | 3.600 | 3.625 | 191,205 | -0.08(-2.03%) |
Jun 04, 2018 | 3.850 | 3.850 | 3.500 | 3.700 | 233,371 | -0.05(-1.33%) |
Jun 01, 2018 | 3.850 | 3.900 | 3.700 | 3.750 | 285,698 | +0.00(+0.00%) |
May 31, 2018 | 3.700 | 3.975 | 3.655 | 3.750 | 322,184 | +0.15(+4.17%) |
May 30, 2018 | 3.550 | 3.700 | 3.500 | 3.600 | 287,402 | +0.10(+2.86%) |
May 29, 2018 | 3.300 | 3.550 | 3.300 | 3.500 | 233,110 | +0.15(+4.48%) |
May 25, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.10(+3.08%) | |
May 24, 2018 | 3.150 | 3.350 | 3.150 | 3.250 | 114,932 | +0.05(+1.56%) |
May 23, 2018 | 3.100 | 3.250 | 3.100 | 3.200 | 115,370 | +0.05(+1.59%) |
May 22, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 492,648 | +0.00(+0.00%) |
May 21, 2018 | 3.350 | 3.350 | 3.100 | 3.150 | 258,778 | -0.10(-3.08%) |
May 18, 2018 | 3.350 | 3.350 | 3.200 | 3.250 | 286,975 | +0.00(+0.00%) |
May 17, 2018 | 3.300 | 3.450 | 3.250 | 3.250 | 270,528 | -0.10(-2.99%) |
May 16, 2018 | 3.400 | 3.550 | 3.350 | 3.350 | 250,039 | -0.05(-1.47%) |
May 15, 2018 | 3.350 | 3.450 | 3.350 | 3.400 | 126,001 | +0.10(+3.03%) |
May 14, 2018 | 3.350 | 3.450 | 3.250 | 3.300 | 207,600 | -0.05(-1.49%) |
May 11, 2018 | 3.400 | 3.500 | 3.260 | 3.350 | 133,356 | +0.00(+0.00%) |
May 10, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 125,132 | -0.10(-2.90%) |
May 09, 2018 | 3.400 | 3.750 | 3.300 | 3.450 | 318,182 | +0.12(+3.76%) |
May 08, 2018 | 3.450 | 3.450 | 3.300 | 3.325 | 141,529 | -0.12(-3.62%) |
May 07, 2018 | 3.500 | 3.600 | 3.400 | 3.450 | 132,441 | -0.05(-1.43%) |
May 04, 2018 | 3.600 | 3.650 | 3.450 | 3.500 | 145,928 | -0.10(-2.78%) |
May 03, 2018 | 3.450 | 3.600 | 3.350 | 3.600 | 161,268 | +0.15(+4.35%) |
May 02, 2018 | 3.300 | 3.600 | 3.300 | 3.450 | 299,358 | +0.10(+2.99%) |