Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 4,714 | +0.00(+0.00%) |
Jul 30, 2018 | 3.655 | 3.800 | 3.655 | 3.800 | 1,797 | +0.16(+4.40%) |
Jul 27, 2018 | 3.650 | 3.880 | 3.600 | 3.640 | 7,600 | -0.06(-1.62%) |
Jul 26, 2018 | 3.500 | 4.075 | 3.500 | 3.700 | 115,439 | +0.20(+5.71%) |
Jul 25, 2018 | 3.550 | 3.550 | 3.400 | 3.500 | 3,397 | +0.00(+0.00%) |
Jul 24, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 1,472 | -0.05(-1.41%) |
Jul 23, 2018 | 3.600 | 3.800 | 3.550 | 3.550 | 5,539 | -0.25(-6.58%) |
Jul 20, 2018 | 3.450 | 3.800 | 3.450 | 3.800 | 36,839 | +0.25(+7.04%) |
Jul 19, 2018 | 3.345 | 3.590 | 3.312 | 3.550 | 37,550 | +0.25(+7.58%) |
Jul 18, 2018 | 3.350 | 3.495 | 3.290 | 3.300 | 20,867 | -0.05(-1.49%) |
Jul 17, 2018 | 3.600 | 3.650 | 3.350 | 3.350 | 27,830 | -0.30(-8.22%) |
Jul 16, 2018 | 3.800 | 3.800 | 3.650 | 3.650 | 5,071 | -0.20(-5.19%) |
Jul 13, 2018 | 3.757 | 3.850 | 3.750 | 3.850 | 1,169 | +0.10(+2.67%) |
Jul 12, 2018 | 3.800 | 3.800 | 3.650 | 3.750 | 8,026 | +0.00(+0.00%) |
Jul 11, 2018 | 3.850 | 3.850 | 3.600 | 3.750 | 28,483 | -0.05(-1.32%) |
Jul 10, 2018 | 3.841 | 3.900 | 3.800 | 3.800 | 1,142 | +0.00(+0.00%) |
Jul 09, 2018 | 4.000 | 4.000 | 3.800 | 3.800 | 26,662 | -0.20(-5.00%) |
Jul 06, 2018 | 3.950 | 4.050 | 3.800 | 4.000 | 7,252 | +0.05(+1.27%) |
Jul 05, 2018 | 4.000 | 4.050 | 3.920 | 3.950 | 7,304 | -0.05(-1.25%) |
Jul 03, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) | |
Jul 02, 2018 | 3.900 | 4.100 | 3.900 | 3.950 | 26,184 | +0.00(+0.00%) |
Jun 29, 2018 | 4.076 | 4.100 | 3.850 | 3.950 | 12,683 | +0.10(+2.60%) |
Jun 28, 2018 | 3.950 | 4.050 | 3.800 | 3.850 | 27,458 | -0.13(-3.15%) |
Jun 27, 2018 | 4.042 | 4.042 | 3.800 | 3.975 | 16,837 | +0.08(+1.92%) |
Jun 26, 2018 | 4.100 | 4.150 | 3.900 | 3.900 | 122,776 | -0.10(-2.50%) |
Jun 25, 2018 | 3.850 | 4.000 | 3.755 | 4.000 | 69,981 | +0.19(+5.12%) |
Jun 22, 2018 | 3.800 | 4.000 | 3.750 | 3.805 | 99,580 | +0.06(+1.63%) |
Jun 21, 2018 | 3.638 | 3.750 | 3.600 | 3.744 | 16,823 | +0.04(+1.19%) |
Jun 20, 2018 | 3.750 | 3.950 | 3.500 | 3.700 | 61,608 | -0.05(-1.33%) |
Jun 19, 2018 | 3.350 | 3.950 | 3.300 | 3.750 | 145,401 | +0.40(+11.94%) |
Jun 18, 2018 | 3.495 | 3.500 | 3.350 | 3.350 | 14,259 | +0.00(+0.00%) |
Jun 15, 2018 | 3.450 | 3.300 | 3.350 | 78,625 | +0.05(+1.52%) | |
Jun 14, 2018 | 3.300 | 3.425 | 3.150 | 3.300 | 30,714 | +0.00(+0.00%) |
Jun 13, 2018 | 3.650 | 3.669 | 3.250 | 3.300 | 43,395 | -0.25(-7.04%) |
Jun 12, 2018 | 3.300 | 3.700 | 3.257 | 3.550 | 87,517 | +0.17(+5.11%) |
Jun 11, 2018 | 3.800 | 4.100 | 3.250 | 3.377 | 434,237 | +0.38(+12.58%) |
Jun 08, 2018 | 3.200 | 3.200 | 3.000 | 3.000 | 44,452 | -0.17(-5.51%) |
Jun 07, 2018 | 3.150 | 3.200 | 3.133 | 3.175 | 2,143 | +0.07(+2.42%) |
Jun 06, 2018 | 3.109 | 3.200 | 3.100 | 3.100 | 2,540 | -0.05(-1.59%) |
Jun 05, 2018 | 3.000 | 3.150 | 3.000 | 3.150 | 2,971 | +0.15(+5.00%) |
Jun 04, 2018 | 3.150 | 3.150 | 2.930 | 3.000 | 3,907 | -0.15(-4.76%) |
Jun 01, 2018 | 3.075 | 3.150 | 3.050 | 3.150 | 1,276 | +0.15(+5.00%) |
May 31, 2018 | 2.950 | 3.200 | 2.860 | 3.000 | 17,784 | -0.10(-3.23%) |
May 30, 2018 | 3.200 | 3.200 | 3.100 | 3.100 | 2,301 | +0.00(+0.00%) |
May 29, 2018 | 3.079 | 3.150 | 3.050 | 3.100 | 2,686 | -0.05(-1.59%) |
May 25, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.15(+5.18%) | |
May 24, 2018 | 3.150 | 3.150 | 2.900 | 2.995 | 3,793 | -0.00(-0.17%) |
May 23, 2018 | 3.050 | 3.100 | 3.000 | 3.000 | 2,901 | +0.00(+0.00%) |
May 22, 2018 | 3.050 | 3.050 | 2.950 | 3.000 | 2,812 | +0.00(+0.00%) |
May 21, 2018 | 2.995 | 3.000 | 2.995 | 3.000 | 1,217 | -0.05(-1.64%) |
May 18, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 322 | +0.00(+0.00%) |
May 17, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 403 | +0.05(+1.67%) |
May 16, 2018 | 3.000 | 3.250 | 2.860 | 3.000 | 5,826 | +0.04(+1.52%) |
May 14, 2018 | 2.955 | 2.955 | 2.955 | 16 | -0.09(-3.11%) | |
May 11, 2018 | 2.800 | 3.050 | 2.800 | 3.050 | 12,894 | +0.25(+8.93%) |
May 10, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 623 | +0.00(+0.00%) |
May 09, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 398 | -0.05(-1.75%) |
May 04, 2018 | 2.850 | 2.850 | 2.850 | 8 | -0.05(-1.72%) | |
May 03, 2018 | 2.900 | 2.900 | 2.900 | 2.900 | 980 | +0.00(+0.00%) |
May 02, 2018 | 2.800 | 2.900 | 2.800 | 2.900 | 1,225 | +0.15(+5.45%) |