Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.181 | 3.181 | 2.939 | 3.072 | 3,696,853 | -0.12(-3.72%) |
Jul 30, 2018 | 3.191 | 3.250 | 3.161 | 3.191 | 1,405,337 | +0.05(+1.57%) |
Jul 27, 2018 | 3.210 | 3.235 | 3.131 | 3.141 | 2,268,233 | -0.07(-2.15%) |
Jul 26, 2018 | 3.220 | 3.270 | 3.200 | 3.210 | 1,337,157 | -0.05(-1.52%) |
Jul 25, 2018 | 3.270 | 3.279 | 3.191 | 3.260 | 1,429,002 | +0.04(+1.23%) |
Jul 24, 2018 | 3.230 | 3.289 | 3.220 | 3.220 | 1,231,303 | +0.03(+0.93%) |
Jul 23, 2018 | 3.220 | 3.260 | 3.171 | 3.191 | 1,828,857 | -0.03(-0.92%) |
Jul 20, 2018 | 3.220 | 3.240 | 3.181 | 3.220 | 1,068,803 | +0.04(+1.24%) |
Jul 19, 2018 | 3.200 | 3.284 | 3.171 | 3.181 | 1,480,166 | -0.06(-1.83%) |
Jul 18, 2018 | 3.210 | 3.245 | 3.141 | 3.240 | 1,827,104 | -0.01(-0.30%) |
Jul 17, 2018 | 3.191 | 3.299 | 3.171 | 3.250 | 1,590,446 | +0.03(+0.92%) |
Jul 16, 2018 | 3.329 | 3.344 | 3.181 | 3.220 | 2,087,026 | -0.18(-5.23%) |
Jul 13, 2018 | 3.329 | 3.477 | 3.329 | 3.398 | 1,445,849 | +0.05(+1.47%) |
Jul 12, 2018 | 3.437 | 3.468 | 3.329 | 3.349 | 1,834,803 | -0.07(-2.02%) |
Jul 11, 2018 | 3.447 | 3.571 | 3.358 | 3.418 | 3,002,441 | -0.09(-2.54%) |
Jul 10, 2018 | 3.408 | 3.536 | 3.378 | 3.507 | 3,028,002 | +0.15(+4.41%) |
Jul 09, 2018 | 3.378 | 3.428 | 3.349 | 3.358 | 2,074,944 | +0.00(+0.00%) |
Jul 06, 2018 | 3.250 | 3.378 | 3.240 | 3.358 | 1,989,330 | +0.08(+2.41%) |
Jul 05, 2018 | 3.309 | 3.319 | 3.250 | 3.279 | 1,782,185 | -0.01(-0.30%) |
Jul 03, 2018 | 3.289 | 3.289 | 3.289 | 0 | +0.09(+2.78%) | |
Jul 02, 2018 | 3.270 | 3.289 | 3.200 | 3.200 | 976,035 | -0.09(-2.70%) |
Jun 29, 2018 | 3.299 | 3.358 | 3.279 | 3.289 | 1,859,763 | +0.03(+0.91%) |
Jun 28, 2018 | 3.299 | 3.309 | 3.220 | 3.260 | 2,165,346 | -0.02(-0.60%) |
Jun 27, 2018 | 3.329 | 3.358 | 3.279 | 3.279 | 2,882,546 | +0.03(+0.91%) |
Jun 26, 2018 | 3.171 | 3.260 | 3.141 | 3.250 | 2,454,927 | +0.09(+2.81%) |
Jun 25, 2018 | 3.240 | 3.270 | 3.121 | 3.161 | 2,521,585 | -0.07(-2.14%) |
Jun 22, 2018 | 3.289 | 3.289 | 3.151 | 3.230 | 3,250,823 | +0.10(+3.15%) |
Jun 21, 2018 | 3.220 | 3.230 | 3.131 | 3.131 | 2,305,513 | -0.12(-3.65%) |
Jun 20, 2018 | 3.368 | 3.368 | 3.240 | 3.250 | 3,781,407 | -0.03(-0.90%) |
Jun 19, 2018 | 3.358 | 3.447 | 3.270 | 3.279 | 4,732,493 | -0.08(-2.35%) |
Jun 18, 2018 | 3.605 | 3.635 | 3.230 | 3.358 | 7,714,281 | -0.45(-11.92%) |
Jun 15, 2018 | 4.050 | 3.773 | 3.813 | 2,698,057 | -0.24(-5.85%) | |
Jun 14, 2018 | 4.238 | 4.267 | 4.050 | 4.050 | 1,524,711 | -0.15(-3.53%) |
Jun 13, 2018 | 4.198 | 4.292 | 4.159 | 4.198 | 1,777,575 | -0.02(-0.47%) |
Jun 12, 2018 | 4.168 | 4.326 | 4.149 | 4.218 | 1,640,308 | +0.05(+1.18%) |
Jun 11, 2018 | 4.109 | 4.218 | 4.050 | 4.168 | 1,986,094 | +0.01(+0.24%) |
Jun 08, 2018 | 4.267 | 4.277 | 4.129 | 4.159 | 2,286,341 | -0.11(-2.55%) |
Jun 07, 2018 | 4.070 | 4.326 | 4.060 | 4.267 | 3,151,564 | +0.26(+6.40%) |
Jun 06, 2018 | 4.052 | 3.926 | 4.010 | 1,913,837 | +0.06(+1.50%) | |
Jun 05, 2018 | 3.862 | 4.070 | 3.852 | 3.951 | 1,917,111 | +0.03(+0.76%) |
Jun 04, 2018 | 4.099 | 4.129 | 3.823 | 3.921 | 3,146,701 | -0.15(-3.64%) |
Jun 01, 2018 | 4.129 | 4.144 | 3.986 | 4.070 | 2,561,972 | -0.06(-1.44%) |
May 31, 2018 | 4.208 | 4.267 | 4.080 | 4.129 | 2,889,306 | -0.16(-3.69%) |
May 30, 2018 | 4.149 | 4.356 | 4.139 | 4.287 | 2,645,478 | +0.21(+5.08%) |
May 29, 2018 | 4.020 | 4.159 | 4.010 | 4.080 | 2,751,472 | +0.01(+0.24%) |
May 25, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.27(-6.15%) | |
May 24, 2018 | 4.247 | 4.366 | 4.247 | 4.336 | 2,616,341 | -0.07(-1.57%) |
May 23, 2018 | 4.534 | 4.534 | 4.302 | 4.405 | 3,288,841 | -0.15(-3.25%) |
May 22, 2018 | 4.692 | 4.722 | 4.554 | 4.554 | 2,422,833 | -0.11(-2.33%) |
May 21, 2018 | 4.613 | 4.672 | 4.573 | 4.662 | 1,646,447 | +0.09(+1.94%) |
May 18, 2018 | 4.652 | 4.652 | 4.544 | 4.573 | 1,626,996 | -0.09(-1.91%) |
May 17, 2018 | 4.573 | 4.692 | 4.573 | 4.662 | 2,922,203 | +0.12(+2.61%) |
May 16, 2018 | 4.544 | 4.593 | 4.435 | 4.544 | 2,649,237 | -0.02(-0.43%) |
May 15, 2018 | 4.593 | 4.657 | 4.534 | 4.564 | 2,545,740 | -0.03(-0.65%) |
May 14, 2018 | 4.564 | 4.643 | 4.564 | 4.593 | 2,103,702 | +0.05(+1.09%) |
May 11, 2018 | 4.593 | 4.643 | 4.519 | 4.544 | 2,332,327 | -0.06(-1.29%) |
May 10, 2018 | 4.741 | 4.741 | 4.534 | 4.603 | 3,671,473 | -0.07(-1.48%) |
May 09, 2018 | 4.633 | 4.791 | 4.603 | 4.672 | 3,990,480 | +0.21(+4.65%) |
May 08, 2018 | 4.336 | 4.504 | 4.159 | 4.465 | 4,300,121 | +0.13(+2.96%) |
May 07, 2018 | 4.435 | 4.559 | 4.326 | 4.336 | 3,962,306 | +0.06(+1.39%) |
May 04, 2018 | 4.050 | 4.366 | 4.050 | 4.277 | 5,580,707 | -0.15(-3.35%) |
May 03, 2018 | 4.405 | 4.494 | 4.297 | 4.425 | 2,770,118 | -0.02(-0.44%) |
May 02, 2018 | 4.455 | 4.504 | 4.405 | 4.445 | 2,391,228 | -0.02(-0.44%) |