Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.080 | 4.286 | 4.080 | 4.090 | 4,129 | +0.02(+0.55%) |
Jul 30, 2018 | 4.680 | 4.680 | 4.060 | 4.068 | 9,232 | -0.49(-10.79%) |
Jul 27, 2018 | 4.690 | 4.690 | 4.560 | 4.560 | 3,900 | -0.10(-2.15%) |
Jul 26, 2018 | 4.460 | 4.820 | 4.460 | 4.660 | 2,799 | +0.23(+5.19%) |
Jul 25, 2018 | 4.510 | 4.648 | 4.430 | 4.430 | 5,471 | +0.03(+0.68%) |
Jul 24, 2018 | 4.590 | 4.711 | 4.220 | 4.400 | 86,955 | -0.20(-4.35%) |
Jul 23, 2018 | 4.210 | 4.840 | 3.810 | 4.600 | 121,592 | +0.40(+9.52%) |
Jul 20, 2018 | 3.880 | 4.300 | 3.680 | 4.200 | 106,350 | +0.12(+2.94%) |
Jul 19, 2018 | 3.820 | 4.140 | 3.580 | 4.080 | 100,375 | +0.27(+7.09%) |
Jul 18, 2018 | 3.770 | 4.350 | 3.697 | 3.810 | 25,199 | +0.06(+1.60%) |
Jul 17, 2018 | 3.620 | 4.460 | 3.500 | 3.750 | 123,670 | -0.01(-0.27%) |
Jul 16, 2018 | 3.560 | 4.100 | 3.220 | 3.760 | 87,970 | +0.20(+5.62%) |
Jul 13, 2018 | 3.460 | 3.600 | 3.402 | 3.560 | 28,607 | +0.14(+4.09%) |
Jul 12, 2018 | 3.570 | 3.570 | 3.400 | 3.420 | 13,871 | -0.15(-4.20%) |
Jul 11, 2018 | 3.570 | 3.480 | 3.570 | 9,217 | +0.09(+2.59%) | |
Jul 10, 2018 | 3.360 | 3.480 | 3.050 | 3.480 | 35,778 | +0.36(+11.54%) |
Jul 09, 2018 | 3.280 | 3.050 | 3.120 | 13,233 | -0.01(-0.31%) | |
Jul 06, 2018 | 2.900 | 3.220 | 2.500 | 3.130 | 37,225 | -0.16(-4.94%) |
Jul 05, 2018 | 3.300 | 3.490 | 2.800 | 3.292 | 105,191 | -0.01(-0.41%) |
Jul 03, 2018 | 3.306 | 3.306 | 3.306 | 0 | +0.00(+0.15%) | |
Jul 02, 2018 | 3.260 | 3.420 | 2.890 | 3.301 | 22,962 | +0.05(+1.57%) |
Jun 29, 2018 | 3.451 | 3.583 | 2.502 | 3.250 | 43,756 | -0.33(-9.09%) |
Jun 28, 2018 | 3.592 | 4.030 | 3.440 | 3.575 | 19,643 | -0.31(-8.10%) |
Jun 27, 2018 | 4.110 | 4.738 | 3.521 | 3.890 | 68,479 | -0.41(-9.53%) |
Jun 26, 2018 | 3.390 | 5.110 | 3.390 | 4.300 | 288,141 | +0.86(+25.00%) |
Jun 25, 2018 | 3.440 | 3.440 | 3.440 | 3.440 | 178 | -0.00(-0.00%) |
Jun 22, 2018 | 3.440 | 3.440 | 3.440 | 3.440 | 257 | +0.04(+1.15%) |
Jun 21, 2018 | 3.400 | 3.400 | 3.400 | 3.401 | 497 | -0.09(-2.55%) |
Jun 20, 2018 | 3.490 | 3.490 | 3.490 | 3.490 | 425 | +0.09(+2.65%) |
Jun 19, 2018 | 3.360 | 3.417 | 3.360 | 3.400 | 1,166 | -0.10(-2.86%) |
Jun 18, 2018 | 3.600 | 3.645 | 3.450 | 3.500 | 8,304 | +0.19(+5.88%) |
Jun 15, 2018 | 3.720 | 3.305 | 3.305 | 5,169 | -0.47(-12.55%) | |
Jun 14, 2018 | 3.780 | 3.780 | 3.780 | 3.780 | 558 | +0.08(+2.16%) |
Jun 13, 2018 | 4.050 | 4.050 | 3.700 | 3.700 | 9,371 | -0.40(-9.76%) |
Jun 11, 2018 | 4.100 | 4.100 | 4.100 | 9 | -0.28(-6.34%) | |
Jun 08, 2018 | 4.377 | 4.377 | 4.377 | 4.377 | 160 | +0.16(+3.73%) |
Jun 06, 2018 | 4.220 | 4.220 | 4.220 | 56 | -0.27(-6.01%) | |
Jun 05, 2018 | 4.490 | 4.490 | 4.490 | 4.490 | 101 | +0.11(+2.61%) |
Jun 04, 2018 | 4.190 | 4.376 | 4.190 | 4.376 | 774 | +0.01(+0.14%) |
Jun 01, 2018 | 4.215 | 4.370 | 4.215 | 4.370 | 421 | +0.17(+4.05%) |
May 31, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 1,365 | -0.10(-2.33%) |
May 30, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 277 | -0.13(-2.85%) |
May 23, 2018 | 4.426 | 4.426 | 4.426 | 104 | +0.23(+5.38%) | |
May 22, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 1,028 | -0.21(-4.87%) |
May 18, 2018 | 4.415 | 4.415 | 4.415 | 0 | -0.08(-1.89%) | |
May 17, 2018 | 4.500 | 4.500 | 4.480 | 4.500 | 4,659 | +0.00(+0.00%) |
May 16, 2018 | 4.540 | 4.540 | 4.500 | 4.500 | 837 | -0.08(-1.75%) |
May 15, 2018 | 4.650 | 4.650 | 4.580 | 4.580 | 2,141 | -0.13(-2.76%) |
May 14, 2018 | 4.700 | 4.710 | 4.700 | 4.710 | 1,111 | +0.06(+1.29%) |
May 11, 2018 | 4.670 | 4.670 | 4.580 | 4.650 | 1,851 | -0.06(-1.27%) |
May 10, 2018 | 4.700 | 4.710 | 4.700 | 4.710 | 415 | -0.09(-1.88%) |
May 09, 2018 | 4.950 | 5.000 | 4.700 | 4.800 | 14,479 | -0.05(-1.03%) |
May 08, 2018 | 4.750 | 4.850 | 4.518 | 4.850 | 12,496 | +0.20(+4.30%) |
May 07, 2018 | 4.780 | 5.081 | 4.100 | 4.650 | 7,655 | -0.40(-7.92%) |
May 04, 2018 | 5.110 | 5.250 | 4.700 | 5.050 | 12,694 | -0.33(-6.13%) |
May 03, 2018 | 5.349 | 6.200 | 5.228 | 5.380 | 140,855 | +0.28(+5.49%) |
May 02, 2018 | 5.120 | 5.120 | 5.100 | 5.100 | 1,149 | -0.01(-0.24%) |