Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.805 | 3.805 | 3.630 | 3.630 | 2,094 | -0.07(-1.89%) |
Jul 30, 2018 | 3.799 | 3.800 | 3.665 | 3.700 | 7,333 | -0.06(-1.73%) |
Jul 27, 2018 | 3.892 | 3.892 | 3.765 | 3.765 | 8,500 | -0.10(-2.71%) |
Jul 26, 2018 | 3.822 | 3.870 | 3.822 | 3.870 | 1,670 | +0.02(+0.58%) |
Jul 25, 2018 | 3.740 | 3.850 | 3.740 | 3.848 | 4,971 | +0.10(+2.60%) |
Jul 24, 2018 | 3.910 | 3.950 | 3.750 | 3.750 | 30,369 | -0.08(-2.09%) |
Jul 23, 2018 | 3.900 | 3.900 | 3.830 | 3.830 | 2,904 | -0.14(-3.52%) |
Jul 20, 2018 | 4.000 | 4.040 | 3.789 | 3.970 | 31,684 | -0.01(-0.25%) |
Jul 19, 2018 | 4.030 | 4.030 | 3.980 | 3.980 | 3,508 | -0.02(-0.50%) |
Jul 18, 2018 | 4.103 | 4.115 | 3.990 | 4.000 | 5,775 | -0.06(-1.48%) |
Jul 17, 2018 | 4.070 | 4.117 | 4.050 | 4.060 | 2,224 | -0.04(-0.86%) |
Jul 16, 2018 | 4.061 | 4.150 | 4.030 | 4.095 | 2,055 | -0.04(-1.08%) |
Jul 13, 2018 | 4.189 | 4.200 | 4.098 | 4.140 | 1,786 | +0.01(+0.14%) |
Jul 12, 2018 | 4.130 | 4.180 | 4.101 | 4.134 | 6,155 | +0.09(+2.33%) |
Jul 11, 2018 | 4.070 | 4.160 | 4.040 | 4.040 | 10,728 | +0.02(+0.50%) |
Jul 10, 2018 | 4.090 | 4.198 | 3.970 | 4.020 | 9,166 | -0.04(-0.99%) |
Jul 09, 2018 | 4.090 | 4.070 | 4.060 | 5,846 | +0.01(+0.25%) | |
Jul 06, 2018 | 3.960 | 4.050 | 3.960 | 4.050 | 15,418 | +0.05(+1.25%) |
Jul 05, 2018 | 3.990 | 4.010 | 3.973 | 4.000 | 33,803 | +0.02(+0.50%) |
Jul 03, 2018 | 3.980 | 3.980 | 3.980 | 0 | +0.02(+0.51%) | |
Jul 02, 2018 | 3.903 | 3.960 | 3.903 | 3.960 | 3,704 | +0.07(+1.80%) |
Jun 29, 2018 | 3.901 | 3.990 | 3.880 | 3.890 | 45,844 | +0.01(+0.26%) |
Jun 28, 2018 | 3.876 | 3.940 | 3.876 | 3.880 | 4,385 | -0.02(-0.51%) |
Jun 27, 2018 | 3.880 | 3.900 | 3.760 | 3.900 | 3,421 | +0.08(+2.09%) |
Jun 26, 2018 | 3.780 | 3.900 | 3.668 | 3.820 | 16,612 | -0.12(-3.05%) |
Jun 25, 2018 | 3.880 | 3.940 | 3.761 | 3.940 | 4,065 | +0.08(+2.07%) |
Jun 22, 2018 | 3.720 | 3.860 | 3.650 | 3.860 | 25,107 | +0.08(+2.15%) |
Jun 21, 2018 | 3.780 | 3.780 | 3.700 | 3.779 | 9,776 | +0.00(+0.07%) |
Jun 20, 2018 | 3.747 | 3.776 | 3.747 | 3.776 | 2,522 | +0.08(+2.06%) |
Jun 19, 2018 | 3.750 | 3.790 | 3.619 | 3.700 | 12,434 | -0.02(-0.54%) |
Jun 18, 2018 | 3.660 | 3.730 | 3.622 | 3.720 | 7,252 | +0.09(+2.48%) |
Jun 15, 2018 | 3.695 | 3.695 | 3.630 | 3.630 | 766 | +0.01(+0.17%) |
Jun 14, 2018 | 3.580 | 3.631 | 3.580 | 3.624 | 3,694 | -0.08(-2.06%) |
Jun 13, 2018 | 3.660 | 3.817 | 3.641 | 3.700 | 21,541 | -0.03(-0.80%) |
Jun 12, 2018 | 3.810 | 3.810 | 3.730 | 3.730 | 8,615 | -0.10(-2.61%) |
Jun 11, 2018 | 3.640 | 3.872 | 3.618 | 3.830 | 12,110 | +0.23(+6.39%) |
Jun 08, 2018 | 3.840 | 3.904 | 3.600 | 3.600 | 24,559 | -0.13(-3.49%) |
Jun 07, 2018 | 3.840 | 3.979 | 3.698 | 3.730 | 6,353 | -0.09(-2.36%) |
Jun 06, 2018 | 3.990 | 4.030 | 3.820 | 3.820 | 9,093 | -0.13(-3.29%) |
Jun 05, 2018 | 3.970 | 4.230 | 3.370 | 3.950 | 33,029 | +0.00(+0.00%) |
Jun 04, 2018 | 4.250 | 4.250 | 3.930 | 3.950 | 16,303 | -0.26(-6.18%) |
Jun 01, 2018 | 4.040 | 4.297 | 3.918 | 4.210 | 17,690 | +0.14(+3.44%) |
May 31, 2018 | 3.900 | 4.120 | 3.870 | 4.070 | 30,756 | +0.20(+5.17%) |
May 30, 2018 | 3.900 | 3.900 | 3.740 | 3.870 | 31,512 | +0.05(+1.31%) |
May 29, 2018 | 3.820 | 3.890 | 3.820 | 3.820 | 14,341 | -0.02(-0.52%) |
May 25, 2018 | 3.840 | 3.840 | 3.840 | 0 | +0.10(+2.67%) | |
May 24, 2018 | 3.800 | 3.829 | 3.730 | 3.740 | 129,488 | +0.05(+1.36%) |
May 23, 2018 | 3.790 | 3.850 | 3.690 | 3.690 | 60,024 | -0.01(-0.27%) |
May 22, 2018 | 3.660 | 3.870 | 3.660 | 3.700 | 2,102 | +0.03(+0.82%) |
May 21, 2018 | 3.809 | 3.866 | 3.670 | 3.670 | 16,753 | -0.02(-0.54%) |
May 18, 2018 | 3.630 | 3.690 | 3.630 | 3.690 | 4,170 | +0.02(+0.54%) |
May 17, 2018 | 3.580 | 3.686 | 3.550 | 3.670 | 5,000 | +0.08(+2.23%) |
May 16, 2018 | 3.530 | 3.740 | 3.530 | 3.590 | 12,834 | +0.14(+4.06%) |
May 15, 2018 | 3.540 | 3.590 | 3.450 | 3.450 | 17,652 | -0.09(-2.54%) |
May 14, 2018 | 3.530 | 3.569 | 3.530 | 3.540 | 12,125 | -0.06(-1.67%) |
May 11, 2018 | 3.600 | 3.630 | 3.560 | 3.600 | 3,792 | -0.03(-0.83%) |
May 10, 2018 | 3.600 | 3.630 | 3.543 | 3.630 | 6,862 | +0.00(+0.00%) |
May 09, 2018 | 3.530 | 3.641 | 3.506 | 3.630 | 18,306 | +0.10(+2.83%) |
May 08, 2018 | 3.390 | 3.530 | 3.340 | 3.530 | 24,703 | +0.12(+3.52%) |
May 07, 2018 | 3.650 | 3.760 | 3.330 | 3.410 | 33,652 | -0.29(-7.84%) |
May 04, 2018 | 3.460 | 3.889 | 3.460 | 3.700 | 30,260 | +0.24(+6.94%) |
May 03, 2018 | 3.460 | 3.522 | 3.460 | 3.460 | 24,334 | -0.01(-0.29%) |
May 02, 2018 | 3.570 | 3.610 | 3.460 | 3.470 | 46,269 | -0.09(-2.53%) |