Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.250 | 3.350 | 3.229 | 3.250 | 3,560 | +0.00(+0.00%) |
Jul 30, 2018 | 3.100 | 3.250 | 3.100 | 3.250 | 232,773 | +0.10(+3.17%) |
Jul 27, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 18,500 | +0.00(+0.00%) |
Jul 26, 2018 | 3.200 | 3.225 | 3.150 | 3.150 | 57,539 | -0.02(-0.79%) |
Jul 25, 2018 | 3.200 | 3.216 | 3.150 | 3.175 | 47,284 | -0.03(-0.78%) |
Jul 24, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 1,197 | -0.07(-2.29%) |
Jul 23, 2018 | 3.150 | 3.275 | 3.150 | 3.275 | 6,610 | +0.07(+2.34%) |
Jul 20, 2018 | 3.350 | 3.350 | 3.200 | 3.200 | 15,926 | -0.10(-3.03%) |
Jul 19, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 4,692 | -0.05(-1.49%) |
Jul 18, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 1,351 | +0.05(+1.52%) |
Jul 17, 2018 | 3.300 | 3.300 | 3.300 | 3.300 | 2,282 | +0.00(+0.00%) |
Jul 16, 2018 | 3.300 | 3.303 | 3.250 | 3.300 | 14,124 | +0.00(+0.00%) |
Jul 13, 2018 | 3.300 | 3.300 | 3.250 | 3.300 | 8,419 | +0.00(+0.00%) |
Jul 12, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 2,124 | -0.05(-1.49%) |
Jul 11, 2018 | 3.350 | 3.445 | 3.250 | 3.350 | 31,142 | +0.00(+0.00%) |
Jul 10, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 13,200 | +0.00(+0.00%) |
Jul 09, 2018 | 3.350 | 3.400 | 3.350 | 3.350 | 94,031 | -0.02(-0.46%) |
Jul 06, 2018 | 3.366 | 3.450 | 3.365 | 3.365 | 3,068 | +0.07(+1.98%) |
Jul 05, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 8,734 | -0.05(-1.49%) |
Jul 03, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.550 | 3.550 | 3.350 | 3.350 | 24,003 | -0.25(-6.94%) |
Jun 29, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 7,183 | -0.10(-2.70%) |
Jun 28, 2018 | 3.500 | 3.700 | 3.450 | 3.700 | 17,487 | +0.15(+4.23%) |
Jun 27, 2018 | 3.586 | 3.586 | 3.400 | 3.550 | 47,171 | -0.10(-2.74%) |
Jun 26, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 3,071 | +0.00(+0.00%) |
Jun 25, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 13,403 | -0.05(-1.35%) |
Jun 22, 2018 | 3.612 | 3.700 | 3.600 | 3.700 | 36,711 | +0.00(+0.00%) |
Jun 21, 2018 | 3.650 | 3.700 | 3.600 | 3.700 | 15,551 | +0.00(+0.00%) |
Jun 20, 2018 | 3.650 | 3.700 | 3.600 | 3.700 | 50,763 | +0.10(+2.78%) |
Jun 19, 2018 | 3.700 | 3.750 | 3.600 | 3.600 | 24,966 | -0.05(-1.37%) |
Jun 18, 2018 | 3.800 | 3.800 | 3.650 | 3.650 | 5,103 | -0.10(-2.67%) |
Jun 15, 2018 | 3.750 | 3.700 | 3.750 | 8,462 | +0.05(+1.35%) | |
Jun 14, 2018 | 3.750 | 3.758 | 3.700 | 3.700 | 1,443 | -0.05(-1.33%) |
Jun 13, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 20,048 | +0.05(+1.35%) |
Jun 12, 2018 | 3.729 | 3.800 | 3.700 | 3.700 | 41,684 | -0.05(-1.33%) |
Jun 11, 2018 | 3.700 | 3.781 | 3.700 | 3.750 | 11,388 | +0.00(+0.00%) |
Jun 08, 2018 | 3.700 | 3.782 | 3.700 | 3.750 | 18,718 | -0.02(-0.66%) |
Jun 07, 2018 | 3.712 | 3.800 | 3.700 | 3.775 | 10,878 | +0.07(+2.03%) |
Jun 06, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 9,471 | -0.05(-1.33%) |
Jun 05, 2018 | 3.704 | 3.800 | 3.704 | 3.750 | 120,001 | +0.00(+0.00%) |
Jun 04, 2018 | 3.775 | 3.800 | 3.750 | 3.750 | 3,897 | -0.05(-1.32%) |
Jun 01, 2018 | 3.800 | 3.800 | 3.725 | 3.800 | 13,393 | +0.10(+2.70%) |
May 31, 2018 | 3.850 | 3.850 | 3.700 | 3.700 | 17,626 | -0.05(-1.33%) |
May 30, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 12,764 | -0.05(-1.32%) |
May 29, 2018 | 3.800 | 3.800 | 3.750 | 3.800 | 32,380 | +0.00(+0.00%) |
May 25, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
May 24, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 240,394 | -0.11(-2.95%) |
May 23, 2018 | 3.949 | 3.949 | 3.864 | 3.864 | 4,117 | -0.09(-2.18%) |
May 22, 2018 | 3.850 | 3.950 | 3.850 | 3.950 | 4,261 | +0.10(+2.60%) |
May 21, 2018 | 3.850 | 3.904 | 3.850 | 3.850 | 34,063 | -0.05(-1.28%) |
May 18, 2018 | 3.850 | 3.900 | 3.815 | 3.900 | 6,101 | +0.10(+2.63%) |
May 17, 2018 | 3.750 | 3.804 | 3.750 | 3.800 | 40,482 | +0.00(+0.00%) |
May 16, 2018 | 3.850 | 3.850 | 3.775 | 3.800 | 10,990 | -0.05(-1.30%) |
May 15, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 9,004 | +0.10(+2.67%) |
May 14, 2018 | 3.700 | 3.800 | 3.700 | 3.750 | 7,516 | -0.05(-1.32%) |
May 11, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 4,045 | -0.05(-1.30%) |
May 10, 2018 | 3.800 | 3.850 | 3.800 | 3.850 | 4,884 | +0.00(+0.00%) |
May 09, 2018 | 3.825 | 3.850 | 3.750 | 3.850 | 2,051 | -0.05(-1.28%) |
May 08, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 4,951 | +0.15(+4.00%) |
May 07, 2018 | 3.800 | 3.800 | 3.750 | 3.750 | 6,129 | -0.10(-2.60%) |
May 04, 2018 | 3.800 | 3.850 | 3.700 | 3.850 | 10,198 | +0.05(+1.32%) |
May 03, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 31,197 | -0.05(-1.30%) |
May 02, 2018 | 4.000 | 4.000 | 3.750 | 3.850 | 9,022 | -0.10(-2.53%) |