Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.680 | 4.680 | 4.410 | 4.480 | 278,806 | -0.12(-2.61%) |
Jul 30, 2018 | 4.610 | 4.670 | 4.500 | 4.600 | 273,010 | +0.00(+0.00%) |
Jul 27, 2018 | 4.680 | 4.750 | 4.540 | 4.600 | 482,300 | -0.03(-0.65%) |
Jul 26, 2018 | 4.330 | 4.662 | 4.250 | 4.630 | 580,848 | +0.32(+7.42%) |
Jul 25, 2018 | 4.350 | 4.530 | 4.300 | 4.310 | 85,049 | -0.06(-1.37%) |
Jul 24, 2018 | 4.430 | 4.450 | 4.310 | 4.370 | 170,388 | -0.01(-0.23%) |
Jul 23, 2018 | 4.380 | 4.460 | 4.320 | 4.380 | 154,362 | +0.00(+0.00%) |
Jul 20, 2018 | 4.400 | 4.510 | 4.350 | 4.380 | 132,979 | -0.04(-0.90%) |
Jul 19, 2018 | 4.270 | 4.460 | 4.250 | 4.420 | 127,719 | +0.15(+3.51%) |
Jul 18, 2018 | 4.240 | 4.300 | 4.041 | 4.270 | 174,658 | +0.01(+0.23%) |
Jul 17, 2018 | 4.230 | 4.400 | 4.200 | 4.260 | 166,203 | +0.07(+1.67%) |
Jul 16, 2018 | 4.550 | 4.550 | 4.020 | 4.190 | 411,211 | -0.37(-8.11%) |
Jul 13, 2018 | 4.680 | 4.700 | 4.510 | 4.560 | 266,955 | -0.10(-2.15%) |
Jul 12, 2018 | 4.600 | 4.700 | 4.534 | 4.660 | 457,681 | +0.15(+3.33%) |
Jul 11, 2018 | 4.470 | 4.600 | 4.400 | 4.510 | 405,123 | +0.10(+2.27%) |
Jul 10, 2018 | 4.340 | 4.550 | 4.290 | 4.410 | 395,530 | +0.09(+2.08%) |
Jul 09, 2018 | 4.200 | 4.420 | 4.151 | 4.320 | 543,579 | +0.11(+2.61%) |
Jul 06, 2018 | 4.090 | 4.450 | 4.010 | 4.210 | 637,690 | +0.11(+2.68%) |
Jul 05, 2018 | 4.000 | 4.100 | 3.850 | 4.100 | 314,602 | +0.04(+0.99%) |
Jul 03, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.37(+10.03%) | |
Jul 02, 2018 | 3.680 | 3.730 | 3.581 | 3.690 | 321,886 | -0.02(-0.54%) |
Jun 29, 2018 | 3.840 | 3.840 | 3.640 | 3.710 | 225,267 | -0.08(-2.11%) |
Jun 28, 2018 | 3.760 | 3.830 | 3.650 | 3.790 | 212,859 | +0.11(+2.99%) |
Jun 27, 2018 | 3.780 | 3.800 | 3.660 | 3.680 | 259,435 | -0.15(-3.92%) |
Jun 26, 2018 | 3.630 | 3.880 | 3.620 | 3.830 | 285,509 | +0.16(+4.36%) |
Jun 25, 2018 | 3.800 | 3.950 | 3.640 | 3.670 | 526,878 | -0.16(-4.18%) |
Jun 22, 2018 | 3.600 | 3.880 | 3.530 | 3.830 | 4,574,903 | +0.22(+6.09%) |
Jun 21, 2018 | 3.470 | 3.610 | 3.380 | 3.610 | 329,788 | +0.15(+4.34%) |
Jun 20, 2018 | 3.600 | 3.639 | 3.450 | 3.460 | 214,369 | -0.10(-2.81%) |
Jun 19, 2018 | 3.640 | 3.670 | 3.530 | 3.560 | 176,823 | -0.08(-2.20%) |
Jun 18, 2018 | 3.730 | 3.730 | 3.610 | 3.640 | 121,039 | -0.07(-1.89%) |
Jun 15, 2018 | 3.700 | 3.700 | 3.710 | 114,379 | +0.01(+0.27%) | |
Jun 14, 2018 | 3.740 | 3.745 | 3.600 | 3.700 | 172,128 | -0.07(-1.86%) |
Jun 13, 2018 | 3.600 | 3.770 | 3.530 | 3.770 | 175,864 | +0.16(+4.43%) |
Jun 12, 2018 | 3.840 | 3.970 | 3.580 | 3.610 | 432,754 | -0.21(-5.50%) |
Jun 11, 2018 | 3.820 | 3.950 | 3.740 | 3.820 | 218,311 | +0.05(+1.33%) |
Jun 08, 2018 | 3.890 | 4.060 | 3.770 | 3.770 | 227,018 | -0.10(-2.58%) |
Jun 07, 2018 | 3.930 | 3.970 | 3.710 | 3.870 | 313,571 | -0.07(-1.78%) |
Jun 06, 2018 | 3.790 | 3.950 | 3.710 | 3.940 | 415,586 | +0.21(+5.63%) |
Jun 05, 2018 | 3.440 | 3.760 | 3.440 | 3.730 | 245,095 | +0.28(+8.12%) |
Jun 04, 2018 | 3.620 | 3.620 | 3.400 | 3.450 | 191,302 | -0.14(-3.90%) |
Jun 01, 2018 | 3.430 | 3.669 | 3.360 | 3.590 | 288,318 | +0.22(+6.53%) |
May 31, 2018 | 3.330 | 3.470 | 3.330 | 3.370 | 258,600 | +0.04(+1.20%) |
May 30, 2018 | 3.220 | 3.430 | 3.190 | 3.330 | 297,732 | +0.11(+3.42%) |
May 29, 2018 | 3.400 | 3.550 | 3.200 | 3.220 | 539,669 | -0.22(-6.40%) |
May 25, 2018 | 3.440 | 3.440 | 3.440 | 0 | -0.17(-4.71%) | |
May 24, 2018 | 3.840 | 3.850 | 3.610 | 3.610 | 225,798 | -0.22(-5.74%) |
May 23, 2018 | 3.730 | 3.860 | 3.680 | 3.830 | 187,122 | +0.17(+4.64%) |
May 22, 2018 | 3.730 | 3.761 | 3.610 | 3.660 | 125,984 | -0.04(-1.08%) |
May 21, 2018 | 3.830 | 3.941 | 3.610 | 3.700 | 178,538 | -0.18(-4.64%) |
May 18, 2018 | 3.780 | 3.892 | 3.760 | 3.880 | 265,123 | +0.16(+4.30%) |
May 17, 2018 | 3.760 | 3.790 | 3.520 | 3.720 | 244,936 | +0.21(+5.98%) |
May 16, 2018 | 3.610 | 3.740 | 3.510 | 3.510 | 287,330 | -0.10(-2.77%) |
May 15, 2018 | 3.690 | 3.692 | 3.530 | 3.610 | 152,978 | -0.04(-1.10%) |
May 14, 2018 | 3.460 | 3.740 | 3.460 | 3.650 | 191,818 | +0.17(+4.89%) |
May 11, 2018 | 3.580 | 3.720 | 3.327 | 3.480 | 592,948 | -0.22(-5.95%) |
May 10, 2018 | 3.830 | 3.830 | 3.650 | 3.700 | 153,103 | -0.11(-2.89%) |
May 09, 2018 | 3.530 | 3.840 | 3.530 | 3.810 | 246,977 | +0.29(+8.24%) |
May 08, 2018 | 3.550 | 3.680 | 3.470 | 3.520 | 219,038 | -0.09(-2.49%) |
May 07, 2018 | 3.780 | 3.780 | 3.580 | 3.610 | 135,850 | -0.10(-2.70%) |
May 04, 2018 | 3.580 | 3.730 | 3.510 | 3.710 | 127,046 | +0.14(+3.92%) |
May 03, 2018 | 3.850 | 3.909 | 3.550 | 3.570 | 349,800 | -0.24(-6.30%) |
May 02, 2018 | 3.550 | 3.930 | 3.550 | 3.810 | 202,162 | +0.24(+6.72%) |