Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.780 | 3.780 | 3.729 | 3.729 | 534 | -0.07(-1.91%) |
Jul 30, 2018 | 3.810 | 3.981 | 3.800 | 3.801 | 8,163 | -0.01(-0.23%) |
Jul 27, 2018 | 3.850 | 3.850 | 3.810 | 3.810 | 2,700 | -0.05(-1.41%) |
Jul 26, 2018 | 3.922 | 3.922 | 3.864 | 3.864 | 659 | -0.01(-0.14%) |
Jul 25, 2018 | 3.940 | 3.940 | 3.850 | 3.870 | 12,293 | -0.13(-3.25%) |
Jul 24, 2018 | 4.040 | 4.073 | 4.000 | 4.000 | 4,323 | -0.08(-1.96%) |
Jul 23, 2018 | 3.840 | 4.080 | 3.840 | 4.080 | 10,792 | +0.21(+5.35%) |
Jul 20, 2018 | 3.915 | 4.000 | 3.873 | 3.873 | 865 | -0.03(-0.64%) |
Jul 19, 2018 | 3.860 | 4.000 | 3.830 | 3.898 | 1,601 | -0.08(-2.06%) |
Jul 18, 2018 | 3.920 | 3.989 | 3.910 | 3.980 | 4,221 | -0.13(-3.16%) |
Jul 17, 2018 | 4.000 | 4.120 | 3.990 | 4.110 | 2,925 | -0.04(-0.96%) |
Jul 16, 2018 | 3.920 | 4.178 | 3.900 | 4.150 | 4,856 | +0.34(+8.92%) |
Jul 13, 2018 | 3.690 | 3.834 | 3.679 | 3.810 | 4,667 | -0.09(-2.31%) |
Jul 12, 2018 | 3.700 | 3.900 | 3.700 | 3.900 | 2,911 | +0.21(+5.69%) |
Jul 11, 2018 | 3.580 | 3.723 | 3.580 | 3.690 | 4,423 | +0.09(+2.50%) |
Jul 10, 2018 | 3.690 | 3.690 | 3.588 | 3.600 | 2,039 | -0.11(-2.96%) |
Jul 09, 2018 | 3.690 | 3.720 | 3.530 | 3.710 | 2,172 | -0.01(-0.27%) |
Jul 06, 2018 | 3.880 | 3.880 | 3.720 | 3.720 | 1,802 | -0.02(-0.47%) |
Jul 05, 2018 | 3.737 | 3.550 | 3.737 | 3,075 | +0.19(+5.28%) | |
Jul 03, 2018 | 3.550 | 3.550 | 3.550 | 0 | -0.08(-2.20%) | |
Jul 02, 2018 | 3.750 | 3.750 | 3.351 | 3.630 | 11,583 | -0.20(-5.22%) |
Jun 29, 2018 | 3.919 | 3.919 | 3.800 | 3.830 | 3,326 | +0.07(+1.86%) |
Jun 28, 2018 | 3.780 | 3.841 | 3.751 | 3.760 | 2,524 | -0.06(-1.58%) |
Jun 27, 2018 | 3.780 | 3.870 | 3.750 | 3.820 | 2,728 | +0.05(+1.44%) |
Jun 26, 2018 | 3.640 | 3.766 | 3.640 | 3.766 | 1,830 | +0.08(+2.18%) |
Jun 25, 2018 | 3.650 | 3.710 | 3.650 | 3.686 | 3,785 | +0.05(+1.26%) |
Jun 22, 2018 | 3.620 | 3.640 | 3.610 | 3.640 | 4,261 | +0.02(+0.58%) |
Jun 21, 2018 | 3.645 | 3.700 | 3.598 | 3.619 | 1,874 | -0.11(-2.98%) |
Jun 20, 2018 | 3.540 | 3.730 | 3.540 | 3.730 | 13,162 | +0.28(+8.12%) |
Jun 19, 2018 | 3.430 | 3.620 | 3.430 | 3.450 | 3,380 | -0.05(-1.43%) |
Jun 18, 2018 | 3.490 | 3.554 | 3.490 | 3.500 | 4,946 | -0.10(-2.78%) |
Jun 15, 2018 | 3.650 | 3.650 | 3.600 | 23,308 | -0.05(-1.37%) | |
Jun 14, 2018 | 3.700 | 3.791 | 3.640 | 3.650 | 6,578 | -0.05(-1.35%) |
Jun 13, 2018 | 3.800 | 3.815 | 3.700 | 3.700 | 11,111 | -0.14(-3.65%) |
Jun 12, 2018 | 3.890 | 3.891 | 3.810 | 3.840 | 15,688 | -0.08(-2.04%) |
Jun 11, 2018 | 3.870 | 3.948 | 3.870 | 3.920 | 2,745 | +0.12(+3.16%) |
Jun 08, 2018 | 3.760 | 3.872 | 3.760 | 3.800 | 3,242 | +0.00(+0.00%) |
Jun 07, 2018 | 3.810 | 3.880 | 3.800 | 3.800 | 4,561 | -0.06(-1.55%) |
Jun 06, 2018 | 3.900 | 3.940 | 3.810 | 3.860 | 5,924 | -0.01(-0.26%) |
Jun 05, 2018 | 3.960 | 3.960 | 3.850 | 3.870 | 5,325 | -0.21(-5.15%) |
Jun 04, 2018 | 3.961 | 4.070 | 3.960 | 4.080 | 2,816 | +0.03(+0.74%) |
Jun 01, 2018 | 3.950 | 4.050 | 3.779 | 4.050 | 11,614 | +0.03(+0.72%) |
May 31, 2018 | 4.060 | 4.060 | 3.880 | 4.021 | 9,141 | +0.20(+5.26%) |
May 30, 2018 | 3.700 | 3.820 | 3.700 | 3.820 | 8,881 | +0.04(+0.93%) |
May 29, 2018 | 3.760 | 3.828 | 3.710 | 3.785 | 3,296 | -0.02(-0.40%) |
May 25, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.56%) | |
May 24, 2018 | 3.920 | 3.990 | 3.870 | 3.900 | 3,910 | +0.02(+0.52%) |
May 23, 2018 | 3.910 | 3.910 | 3.860 | 3.880 | 512 | -0.06(-1.57%) |
May 22, 2018 | 3.880 | 3.990 | 3.832 | 3.942 | 6,341 | +0.04(+1.08%) |
May 21, 2018 | 3.900 | 3.900 | 3.825 | 3.900 | 9,566 | +0.08(+2.06%) |
May 18, 2018 | 3.810 | 3.900 | 3.760 | 3.821 | 6,757 | +0.04(+1.09%) |
May 17, 2018 | 3.700 | 3.960 | 3.700 | 3.780 | 5,798 | +0.06(+1.61%) |
May 16, 2018 | 3.830 | 3.883 | 3.700 | 3.720 | 22,606 | -0.09(-2.36%) |
May 15, 2018 | 3.880 | 3.880 | 3.800 | 3.810 | 10,840 | -0.09(-2.31%) |
May 14, 2018 | 4.020 | 4.020 | 3.900 | 3.900 | 21,702 | -0.22(-5.36%) |
May 11, 2018 | 4.200 | 4.200 | 4.021 | 4.121 | 5,350 | -0.09(-2.11%) |
May 10, 2018 | 4.060 | 4.210 | 3.985 | 4.210 | 32,016 | +0.32(+8.23%) |
May 09, 2018 | 3.910 | 4.010 | 3.795 | 3.890 | 71,470 | -0.08(-2.02%) |
May 08, 2018 | 4.020 | 4.020 | 3.900 | 3.970 | 45,962 | -0.18(-4.34%) |
May 07, 2018 | 4.180 | 4.210 | 4.030 | 4.150 | 73,325 | -0.13(-3.04%) |
May 04, 2018 | 4.034 | 4.324 | 4.034 | 4.280 | 2,003 | +0.14(+3.38%) |
May 03, 2018 | 4.170 | 4.400 | 4.110 | 4.140 | 7,355 | -0.11(-2.59%) |
May 02, 2018 | 4.100 | 4.270 | 4.050 | 4.250 | 23,473 | +0.25(+6.25%) |