Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.920 | 2.950 | 2.750 | 2.920 | 572,606 | +0.00(+0.00%) |
Jul 30, 2018 | 2.990 | 3.000 | 2.880 | 2.920 | 160,017 | -0.10(-3.31%) |
Jul 27, 2018 | 3.090 | 3.120 | 2.930 | 3.020 | 217,900 | -0.08(-2.58%) |
Jul 26, 2018 | 3.010 | 3.220 | 3.010 | 3.100 | 182,989 | +0.01(+0.32%) |
Jul 25, 2018 | 3.090 | 3.100 | 2.740 | 3.090 | 601,315 | +0.02(+0.65%) |
Jul 24, 2018 | 3.250 | 3.299 | 3.060 | 3.070 | 383,127 | -0.20(-6.12%) |
Jul 23, 2018 | 3.310 | 3.210 | 3.270 | 86,826 | -0.04(-1.21%) | |
Jul 20, 2018 | 3.150 | 3.340 | 3.150 | 3.310 | 158,464 | +0.14(+4.42%) |
Jul 19, 2018 | 3.130 | 3.200 | 3.130 | 3.170 | 204,166 | +0.01(+0.32%) |
Jul 18, 2018 | 3.250 | 3.280 | 3.150 | 3.160 | 148,846 | -0.07(-2.17%) |
Jul 17, 2018 | 3.130 | 3.250 | 3.100 | 3.230 | 168,745 | +0.06(+1.89%) |
Jul 16, 2018 | 3.150 | 3.180 | 3.100 | 3.170 | 231,402 | -0.01(-0.31%) |
Jul 13, 2018 | 3.250 | 3.300 | 3.160 | 3.180 | 234,892 | -0.07(-2.15%) |
Jul 12, 2018 | 3.270 | 3.270 | 3.240 | 3.250 | 147,280 | -0.02(-0.61%) |
Jul 11, 2018 | 3.300 | 3.367 | 3.221 | 3.270 | 196,520 | -0.07(-2.10%) |
Jul 10, 2018 | 3.370 | 3.450 | 3.330 | 3.340 | 209,323 | -0.06(-1.76%) |
Jul 09, 2018 | 3.420 | 3.450 | 3.320 | 3.400 | 267,157 | +0.11(+3.34%) |
Jul 06, 2018 | 3.300 | 3.365 | 3.250 | 3.290 | 273,575 | +0.01(+0.30%) |
Jul 05, 2018 | 3.470 | 3.470 | 3.220 | 3.280 | 406,942 | -0.15(-4.37%) |
Jul 03, 2018 | 3.430 | 3.430 | 3.430 | 0 | +0.03(+0.88%) | |
Jul 02, 2018 | 3.250 | 3.430 | 3.210 | 3.400 | 493,355 | +0.14(+4.29%) |
Jun 29, 2018 | 3.300 | 3.300 | 3.190 | 3.260 | 250,877 | +0.01(+0.31%) |
Jun 28, 2018 | 3.160 | 3.260 | 3.090 | 3.250 | 447,844 | +0.09(+2.85%) |
Jun 27, 2018 | 3.410 | 3.410 | 3.110 | 3.160 | 622,573 | -0.22(-6.51%) |
Jun 26, 2018 | 3.300 | 3.390 | 3.220 | 3.380 | 383,678 | +0.10(+3.05%) |
Jun 25, 2018 | 3.420 | 3.420 | 3.220 | 3.280 | 434,498 | -0.14(-4.09%) |
Jun 22, 2018 | 3.490 | 3.550 | 3.400 | 3.420 | 425,735 | -0.07(-2.01%) |
Jun 21, 2018 | 3.520 | 3.530 | 3.400 | 3.490 | 495,908 | -0.03(-0.85%) |
Jun 20, 2018 | 3.530 | 3.590 | 3.450 | 3.520 | 644,839 | -0.01(-0.28%) |
Jun 19, 2018 | 3.550 | 3.590 | 3.470 | 3.530 | 572,262 | -0.02(-0.56%) |
Jun 18, 2018 | 3.660 | 3.660 | 3.470 | 3.550 | 664,520 | -0.11(-3.01%) |
Jun 15, 2018 | 3.820 | 3.500 | 3.660 | 1,126,104 | -0.16(-4.19%) | |
Jun 14, 2018 | 3.880 | 3.880 | 3.660 | 3.820 | 717,114 | -0.03(-0.78%) |
Jun 13, 2018 | 3.990 | 3.990 | 3.800 | 3.850 | 411,987 | -0.12(-3.02%) |
Jun 12, 2018 | 3.980 | 4.119 | 3.950 | 3.970 | 319,153 | -0.03(-0.75%) |
Jun 11, 2018 | 3.840 | 4.079 | 3.800 | 4.000 | 490,722 | +0.21(+5.54%) |
Jun 08, 2018 | 3.930 | 3.940 | 3.760 | 3.790 | 388,620 | -0.12(-3.07%) |
Jun 07, 2018 | 3.950 | 3.960 | 3.780 | 3.910 | 477,196 | -0.01(-0.26%) |
Jun 06, 2018 | 3.950 | 4.030 | 3.870 | 3.920 | 338,428 | -0.01(-0.25%) |
Jun 05, 2018 | 4.200 | 4.230 | 3.880 | 3.930 | 798,152 | -0.20(-4.84%) |
Jun 04, 2018 | 3.950 | 4.320 | 3.865 | 4.130 | 1,068,194 | +0.22(+5.63%) |
Jun 01, 2018 | 3.850 | 3.980 | 3.801 | 3.910 | 316,957 | +0.08(+2.09%) |
May 31, 2018 | 3.850 | 3.850 | 3.740 | 3.830 | 377,756 | +0.02(+0.52%) |
May 30, 2018 | 3.650 | 3.840 | 3.650 | 3.810 | 435,665 | +0.16(+4.38%) |
May 29, 2018 | 3.620 | 3.670 | 3.550 | 3.650 | 314,856 | +0.03(+0.83%) |
May 25, 2018 | 3.620 | 3.620 | 3.620 | 0 | +0.02(+0.56%) | |
May 24, 2018 | 3.620 | 3.620 | 3.520 | 3.600 | 325,026 | +0.05(+1.41%) |
May 23, 2018 | 3.560 | 3.640 | 3.460 | 3.550 | 275,551 | -0.06(-1.66%) |
May 22, 2018 | 3.380 | 3.640 | 3.350 | 3.610 | 492,746 | -0.01(-0.28%) |
May 21, 2018 | 3.710 | 3.719 | 3.570 | 3.620 | 257,411 | -0.07(-1.90%) |
May 18, 2018 | 3.500 | 3.710 | 3.500 | 3.690 | 348,336 | +0.17(+4.83%) |
May 17, 2018 | 3.650 | 3.680 | 3.510 | 3.520 | 213,935 | -0.13(-3.56%) |
May 16, 2018 | 3.520 | 3.700 | 3.491 | 3.650 | 426,206 | +0.14(+3.99%) |
May 15, 2018 | 3.540 | 3.540 | 3.390 | 3.510 | 454,862 | -0.02(-0.57%) |
May 14, 2018 | 3.560 | 3.590 | 3.450 | 3.530 | 258,928 | -0.01(-0.28%) |
May 11, 2018 | 3.760 | 3.787 | 3.450 | 3.540 | 1,316,166 | -0.32(-8.29%) |
May 10, 2018 | 4.050 | 4.050 | 3.791 | 3.860 | 721,728 | -0.09(-2.28%) |
May 09, 2018 | 3.820 | 4.038 | 3.750 | 3.950 | 686,406 | +0.15(+3.95%) |
May 08, 2018 | 3.900 | 3.910 | 3.720 | 3.800 | 282,470 | -0.10(-2.56%) |
May 07, 2018 | 3.810 | 3.950 | 3.680 | 3.900 | 663,057 | +0.22(+5.98%) |
May 04, 2018 | 3.760 | 3.820 | 3.550 | 3.680 | 441,554 | -0.14(-3.66%) |
May 03, 2018 | 4.010 | 4.080 | 3.800 | 3.820 | 521,131 | -0.19(-4.74%) |
May 02, 2018 | 4.000 | 4.070 | 3.870 | 4.010 | 727,387 | +0.11(+2.82%) |