Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.130 | 3.130 | 2.970 | 3.090 | 468,350 | -0.02(-0.64%) |
Jul 30, 2018 | 3.130 | 3.179 | 2.950 | 3.110 | 433,744 | -0.02(-0.64%) |
Jul 27, 2018 | 3.350 | 3.390 | 3.110 | 3.130 | 179,400 | -0.25(-7.40%) |
Jul 26, 2018 | 3.320 | 3.430 | 3.262 | 3.380 | 161,407 | +0.04(+1.20%) |
Jul 25, 2018 | 3.230 | 3.350 | 3.212 | 3.340 | 213,610 | +0.11(+3.41%) |
Jul 24, 2018 | 3.160 | 3.270 | 3.160 | 3.230 | 236,115 | +0.02(+0.62%) |
Jul 23, 2018 | 3.170 | 3.260 | 3.140 | 3.210 | 240,154 | -0.01(-0.31%) |
Jul 20, 2018 | 3.290 | 3.350 | 3.210 | 3.220 | 355,919 | -0.07(-2.13%) |
Jul 19, 2018 | 3.250 | 3.300 | 3.200 | 3.290 | 225,184 | +0.04(+1.23%) |
Jul 18, 2018 | 3.220 | 3.290 | 3.150 | 3.250 | 368,346 | +0.01(+0.31%) |
Jul 17, 2018 | 3.250 | 3.265 | 3.150 | 3.240 | 225,354 | -0.03(-0.92%) |
Jul 16, 2018 | 3.280 | 3.310 | 3.050 | 3.270 | 672,225 | -0.06(-1.80%) |
Jul 13, 2018 | 3.500 | 3.560 | 3.300 | 3.330 | 683,050 | -0.23(-6.46%) |
Jul 12, 2018 | 3.720 | 3.100 | 3.560 | 1,587,045 | -0.44(-11.00%) | |
Jul 11, 2018 | 3.940 | 4.120 | 3.780 | 4.000 | 456,238 | +0.03(+0.76%) |
Jul 10, 2018 | 4.020 | 4.150 | 3.910 | 3.970 | 385,285 | -0.08(-1.98%) |
Jul 09, 2018 | 3.960 | 4.080 | 3.960 | 4.050 | 187,650 | +0.02(+0.50%) |
Jul 06, 2018 | 3.940 | 4.110 | 3.870 | 4.030 | 325,110 | +0.08(+2.03%) |
Jul 05, 2018 | 4.000 | 4.040 | 3.890 | 3.950 | 335,358 | -0.09(-2.23%) |
Jul 03, 2018 | 4.040 | 4.040 | 4.040 | 0 | -0.11(-2.65%) | |
Jul 02, 2018 | 4.020 | 4.260 | 3.850 | 4.150 | 543,206 | +0.10(+2.34%) |
Jun 29, 2018 | 4.240 | 4.330 | 4.020 | 4.055 | 414,913 | -0.28(-6.35%) |
Jun 28, 2018 | 4.160 | 4.330 | 3.731 | 4.330 | 935,970 | +0.14(+3.34%) |
Jun 27, 2018 | 4.170 | 4.360 | 4.110 | 4.190 | 1,016,908 | +0.07(+1.70%) |
Jun 26, 2018 | 3.860 | 4.250 | 3.800 | 4.120 | 876,534 | +0.24(+6.19%) |
Jun 25, 2018 | 3.850 | 3.920 | 3.448 | 3.880 | 847,258 | +0.02(+0.52%) |
Jun 22, 2018 | 3.380 | 3.890 | 3.330 | 3.860 | 6,980,602 | +0.54(+16.27%) |
Jun 21, 2018 | 3.230 | 3.360 | 3.090 | 3.320 | 583,001 | +0.06(+1.84%) |
Jun 20, 2018 | 3.240 | 3.260 | 3.060 | 3.260 | 600,793 | +0.13(+4.15%) |
Jun 19, 2018 | 3.180 | 3.210 | 3.040 | 3.130 | 348,320 | +0.00(+0.00%) |
Jun 18, 2018 | 3.070 | 3.265 | 3.051 | 3.130 | 294,904 | +0.10(+3.30%) |
Jun 15, 2018 | 3.300 | 2.980 | 3.030 | 732,815 | -0.17(-5.31%) | |
Jun 14, 2018 | 3.430 | 3.580 | 3.200 | 3.200 | 331,802 | -0.24(-6.98%) |
Jun 13, 2018 | 3.310 | 3.480 | 3.281 | 3.440 | 449,949 | +0.20(+6.17%) |
Jun 12, 2018 | 3.200 | 3.500 | 3.110 | 3.240 | 615,764 | +0.17(+5.54%) |
Jun 11, 2018 | 2.920 | 3.130 | 2.880 | 3.070 | 542,920 | +0.17(+5.86%) |
Jun 08, 2018 | 3.010 | 3.010 | 2.860 | 2.900 | 343,997 | -0.07(-2.36%) |
Jun 07, 2018 | 2.890 | 3.089 | 2.881 | 2.970 | 378,218 | +0.08(+2.77%) |
Jun 06, 2018 | 2.820 | 2.890 | 702,207 | -0.18(-5.86%) | ||
Jun 05, 2018 | 2.990 | 3.169 | 2.990 | 3.070 | 353,428 | +0.04(+1.32%) |
Jun 04, 2018 | 3.120 | 3.140 | 2.980 | 3.030 | 881,005 | -0.14(-4.27%) |
Jun 01, 2018 | 3.540 | 3.600 | 3.020 | 3.165 | 1,185,368 | -0.40(-11.10%) |
May 31, 2018 | 3.620 | 3.730 | 3.500 | 3.560 | 538,108 | -0.06(-1.66%) |
May 30, 2018 | 3.610 | 3.790 | 3.560 | 3.620 | 423,652 | +0.01(+0.28%) |
May 29, 2018 | 3.500 | 3.660 | 3.500 | 3.610 | 356,294 | +0.08(+2.27%) |
May 25, 2018 | 3.530 | 3.530 | 3.530 | 0 | -0.17(-4.59%) | |
May 24, 2018 | 3.740 | 3.830 | 3.560 | 3.700 | 467,163 | -0.06(-1.60%) |
May 23, 2018 | 3.750 | 3.770 | 3.610 | 3.760 | 451,513 | -0.03(-0.79%) |
May 22, 2018 | 3.690 | 3.873 | 3.681 | 3.790 | 386,948 | +0.12(+3.27%) |
May 21, 2018 | 3.990 | 4.040 | 3.560 | 3.670 | 895,251 | -0.29(-7.32%) |
May 18, 2018 | 4.100 | 4.160 | 3.890 | 3.960 | 744,919 | -0.19(-4.58%) |
May 17, 2018 | 4.090 | 4.280 | 4.080 | 4.150 | 486,921 | +0.08(+1.97%) |
May 16, 2018 | 4.120 | 4.230 | 4.040 | 4.070 | 358,160 | -0.02(-0.49%) |
May 15, 2018 | 4.230 | 4.230 | 4.040 | 4.090 | 478,466 | -0.14(-3.31%) |
May 14, 2018 | 4.210 | 4.350 | 4.190 | 4.230 | 362,871 | +0.01(+0.24%) |
May 11, 2018 | 4.220 | 4.280 | 4.180 | 4.220 | 310,749 | -0.04(-0.94%) |
May 10, 2018 | 4.320 | 4.340 | 4.190 | 4.260 | 376,459 | -0.11(-2.52%) |
May 09, 2018 | 4.500 | 4.550 | 4.110 | 4.370 | 909,477 | -0.17(-3.74%) |
May 08, 2018 | 4.380 | 4.700 | 4.280 | 4.540 | 987,331 | +0.27(+6.32%) |
May 07, 2018 | 4.190 | 4.350 | 4.170 | 4.270 | 423,349 | +0.12(+2.89%) |
May 04, 2018 | 4.080 | 4.170 | 4.058 | 4.150 | 270,238 | +0.07(+1.72%) |
May 03, 2018 | 4.130 | 4.170 | 4.020 | 4.080 | 246,771 | -0.07(-1.69%) |
May 02, 2018 | 4.140 | 4.250 | 4.110 | 4.150 | 250,410 | +0.01(+0.24%) |