Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.480 | 2.590 | 2.425 | 2.590 | 1,144,080 | +0.15(+6.15%) |
Jul 30, 2018 | 2.510 | 2.530 | 2.365 | 2.440 | 1,321,405 | -0.04(-1.61%) |
Jul 27, 2018 | 2.650 | 2.690 | 2.430 | 2.480 | 1,555,000 | -0.15(-5.70%) |
Jul 26, 2018 | 2.560 | 2.640 | 2.430 | 2.630 | 2,187,888 | +0.07(+2.73%) |
Jul 25, 2018 | 2.640 | 2.700 | 2.550 | 2.560 | 927,729 | -0.09(-3.40%) |
Jul 24, 2018 | 2.810 | 2.810 | 2.520 | 2.650 | 2,207,957 | -0.15(-5.36%) |
Jul 23, 2018 | 2.910 | 2.944 | 2.790 | 2.800 | 1,320,577 | -0.13(-4.44%) |
Jul 20, 2018 | 3.040 | 3.080 | 2.900 | 2.930 | 918,469 | -0.11(-3.62%) |
Jul 19, 2018 | 2.990 | 3.060 | 2.960 | 3.040 | 795,349 | +0.05(+1.67%) |
Jul 18, 2018 | 3.080 | 3.100 | 2.980 | 2.990 | 1,031,738 | -0.09(-2.92%) |
Jul 17, 2018 | 3.140 | 3.230 | 3.070 | 3.080 | 783,561 | -0.06(-1.91%) |
Jul 16, 2018 | 3.160 | 3.160 | 3.080 | 3.140 | 637,665 | +0.03(+0.96%) |
Jul 13, 2018 | 3.130 | 3.140 | 3.080 | 3.110 | 495,602 | -0.02(-0.64%) |
Jul 12, 2018 | 3.180 | 3.050 | 3.130 | 1,064,970 | +0.00(+0.00%) | |
Jul 11, 2018 | 3.110 | 3.170 | 3.050 | 3.130 | 1,024,511 | -0.05(-1.57%) |
Jul 10, 2018 | 3.170 | 3.200 | 3.130 | 3.180 | 666,757 | +0.02(+0.63%) |
Jul 09, 2018 | 3.200 | 3.200 | 3.120 | 3.160 | 577,242 | -0.03(-0.94%) |
Jul 06, 2018 | 3.130 | 3.290 | 3.090 | 3.190 | 979,645 | +0.08(+2.57%) |
Jul 05, 2018 | 3.100 | 3.160 | 3.050 | 3.110 | 677,519 | +0.05(+1.63%) |
Jul 03, 2018 | 3.060 | 3.060 | 3.060 | 0 | -0.03(-0.97%) | |
Jul 02, 2018 | 3.000 | 3.110 | 2.960 | 3.090 | 926,880 | +0.07(+2.32%) |
Jun 29, 2018 | 3.060 | 3.140 | 2.960 | 3.020 | 1,534,982 | -0.05(-1.63%) |
Jun 28, 2018 | 3.020 | 3.080 | 2.920 | 3.070 | 1,502,134 | +0.05(+1.66%) |
Jun 27, 2018 | 3.210 | 3.240 | 2.990 | 3.020 | 1,833,221 | -0.21(-6.50%) |
Jun 26, 2018 | 3.030 | 3.240 | 2.980 | 3.230 | 2,204,602 | +0.19(+6.25%) |
Jun 25, 2018 | 3.150 | 3.260 | 2.980 | 3.040 | 2,819,417 | -0.15(-4.70%) |
Jun 22, 2018 | 3.300 | 3.361 | 3.100 | 3.190 | 2,422,337 | -0.10(-3.04%) |
Jun 21, 2018 | 3.610 | 3.610 | 3.260 | 3.290 | 2,336,801 | -0.31(-8.61%) |
Jun 20, 2018 | 3.430 | 3.720 | 3.320 | 3.600 | 2,640,472 | +0.20(+5.88%) |
Jun 19, 2018 | 3.530 | 3.560 | 3.350 | 3.400 | 2,795,059 | -0.11(-3.13%) |
Jun 18, 2018 | 4.000 | 4.028 | 3.390 | 3.510 | 5,022,999 | -0.79(-18.37%) |
Jun 15, 2018 | 4.360 | 4.235 | 4.300 | 5,197,873 | +0.03(+0.70%) | |
Jun 14, 2018 | 4.210 | 4.280 | 4.135 | 4.270 | 1,152,810 | +0.01(+0.23%) |
Jun 13, 2018 | 4.300 | 4.380 | 4.230 | 4.260 | 629,635 | -0.07(-1.62%) |
Jun 12, 2018 | 4.370 | 4.410 | 4.277 | 4.330 | 502,468 | -0.04(-0.92%) |
Jun 11, 2018 | 4.250 | 4.385 | 4.210 | 4.370 | 786,050 | +0.10(+2.34%) |
Jun 08, 2018 | 4.330 | 4.380 | 4.250 | 4.270 | 845,150 | -0.06(-1.39%) |
Jun 07, 2018 | 4.430 | 4.480 | 4.325 | 4.330 | 688,538 | -0.10(-2.26%) |
Jun 06, 2018 | 4.450 | 4.530 | 4.410 | 4.430 | 648,256 | +0.01(+0.23%) |
Jun 05, 2018 | 4.500 | 4.550 | 4.350 | 4.420 | 1,244,973 | -0.05(-1.12%) |
Jun 04, 2018 | 4.880 | 4.900 | 4.430 | 4.470 | 1,564,962 | -0.42(-8.59%) |
Jun 01, 2018 | 4.940 | 4.970 | 4.840 | 4.890 | 947,582 | -0.01(-0.20%) |
May 31, 2018 | 4.930 | 5.000 | 4.800 | 4.900 | 1,387,446 | -0.04(-0.81%) |
May 30, 2018 | 4.550 | 4.970 | 4.460 | 4.940 | 2,672,376 | +0.52(+11.76%) |
May 29, 2018 | 4.510 | 4.575 | 4.400 | 4.420 | 841,999 | -0.09(-2.00%) |
May 25, 2018 | 4.510 | 4.510 | 4.510 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.380 | 4.545 | 4.350 | 4.510 | 715,196 | +0.12(+2.73%) |
May 23, 2018 | 4.380 | 4.420 | 4.348 | 4.390 | 353,860 | +0.00(+0.00%) |
May 22, 2018 | 4.350 | 4.410 | 4.320 | 4.390 | 816,596 | +0.05(+1.15%) |
May 21, 2018 | 4.510 | 4.540 | 4.320 | 4.340 | 902,234 | -0.13(-2.91%) |
May 18, 2018 | 4.500 | 4.500 | 4.400 | 4.470 | 655,618 | +0.02(+0.45%) |
May 17, 2018 | 4.500 | 4.550 | 4.380 | 4.450 | 751,426 | -0.06(-1.33%) |
May 16, 2018 | 4.520 | 4.540 | 4.370 | 4.510 | 1,126,609 | -0.01(-0.22%) |
May 15, 2018 | 4.460 | 4.680 | 4.430 | 4.520 | 1,322,147 | +0.10(+2.26%) |
May 14, 2018 | 4.370 | 4.420 | 4.290 | 4.420 | 1,144,562 | +0.05(+1.14%) |
May 11, 2018 | 4.190 | 4.470 | 4.050 | 4.370 | 2,928,058 | -0.14(-3.10%) |
May 10, 2018 | 4.640 | 4.710 | 4.490 | 4.510 | 898,667 | -0.10(-2.17%) |
May 09, 2018 | 4.570 | 4.640 | 4.521 | 4.610 | 650,643 | +0.02(+0.44%) |
May 08, 2018 | 4.590 | 4.650 | 4.540 | 4.590 | 559,994 | -0.03(-0.65%) |
May 07, 2018 | 4.450 | 4.630 | 4.430 | 4.620 | 870,502 | +0.21(+4.76%) |
May 04, 2018 | 4.240 | 4.440 | 4.220 | 4.410 | 695,538 | +0.16(+3.76%) |
May 03, 2018 | 4.290 | 4.400 | 4.230 | 4.250 | 707,774 | -0.08(-1.85%) |
May 02, 2018 | 4.290 | 4.420 | 4.250 | 4.330 | 590,649 | +0.02(+0.46%) |