Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.895 | 5.142 | 4.895 | 5.117 | 8,056 | +0.17(+3.49%) |
Jul 30, 2018 | 4.945 | 4.945 | 4.895 | 4.945 | 929 | +0.05(+1.01%) |
Jul 27, 2018 | 4.895 | 4.945 | 4.895 | 4.895 | 1,314 | +0.00(+0.00%) |
Jul 26, 2018 | 4.821 | 4.895 | 4.821 | 4.895 | 1,235 | +0.00(+0.00%) |
Jul 25, 2018 | 4.796 | 4.895 | 4.747 | 4.895 | 4,710 | +0.25(+5.32%) |
Jul 24, 2018 | 4.697 | 4.796 | 4.648 | 4.648 | 8,329 | +0.00(+0.00%) |
Jul 23, 2018 | 4.648 | 4.648 | 4.648 | 4.648 | 265 | +0.00(+0.00%) |
Jul 20, 2018 | 4.648 | 4.648 | 4.648 | 4.648 | 547 | +0.05(+1.08%) |
Jul 19, 2018 | 4.608 | 4.697 | 4.599 | 4.599 | 2,471 | -0.05(-1.06%) |
Jul 18, 2018 | 4.600 | 4.648 | 4.600 | 4.648 | 1,819 | +0.00(+0.00%) |
Jul 17, 2018 | 4.549 | 4.648 | 4.549 | 4.648 | 9,106 | +0.10(+2.17%) |
Jul 16, 2018 | 4.549 | 4.549 | 4.549 | 4.549 | 2,834 | -0.05(-1.08%) |
Jul 13, 2018 | 4.613 | 4.613 | 4.549 | 4.599 | 3,493 | -0.05(-1.06%) |
Jul 12, 2018 | 4.599 | 4.697 | 4.450 | 4.648 | 5,065 | -0.05(-1.05%) |
Jul 11, 2018 | 4.401 | 4.697 | 4.401 | 4.697 | 12,294 | +0.20(+4.40%) |
Jul 10, 2018 | 4.599 | 4.599 | 4.450 | 4.500 | 3,337 | +0.00(+0.00%) |
Jul 09, 2018 | 4.450 | 4.500 | 4.450 | 4.500 | 1,353 | +0.14(+3.18%) |
Jul 06, 2018 | 4.361 | 4.361 | 4.361 | 4.361 | 348 | -0.04(-0.90%) |
Jul 05, 2018 | 4.450 | 4.450 | 4.252 | 4.401 | 3,356 | -0.20(-4.30%) |
Jul 03, 2018 | 4.599 | 4.599 | 4.599 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.302 | 4.599 | 4.302 | 4.599 | 8,820 | +0.25(+5.68%) |
Jun 29, 2018 | 4.056 | 4.401 | 4.056 | 4.351 | 3,581 | +0.00(+0.00%) |
Jun 28, 2018 | 4.351 | 4.351 | 4.302 | 4.351 | 17,806 | +0.05(+1.15%) |
Jun 27, 2018 | 4.747 | 4.747 | 4.302 | 4.302 | 34,059 | -0.49(-10.31%) |
Jun 26, 2018 | 4.846 | 4.895 | 4.796 | 4.796 | 3,102 | -0.05(-1.02%) |
Jun 25, 2018 | 4.747 | 4.846 | 4.697 | 4.846 | 4,712 | +0.11(+2.40%) |
Jun 22, 2018 | 4.732 | 4.880 | 4.732 | 4.732 | 12,455 | +0.00(+0.00%) |
Jun 21, 2018 | 4.486 | 4.831 | 4.436 | 4.732 | 37,509 | +0.30(+6.67%) |
Jun 20, 2018 | 4.436 | 4.490 | 4.387 | 4.436 | 13,306 | +0.00(+0.00%) |
Jun 19, 2018 | 4.338 | 4.535 | 4.338 | 4.436 | 3,555 | -0.05(-1.10%) |
Jun 18, 2018 | 4.436 | 4.510 | 4.436 | 4.486 | 13,456 | +0.00(+0.00%) |
Jun 15, 2018 | 4.486 | 4.461 | 4.486 | 3,747 | +0.02(+0.55%) | |
Jun 14, 2018 | 4.436 | 4.461 | 4.387 | 4.461 | 2,968 | -0.02(-0.55%) |
Jun 13, 2018 | 4.413 | 4.486 | 4.413 | 4.486 | 963 | +0.00(+0.00%) |
Jun 12, 2018 | 4.387 | 4.486 | 4.387 | 4.486 | 10,775 | +0.00(+0.00%) |
Jun 11, 2018 | 4.486 | 4.486 | 4.387 | 4.486 | 3,919 | +0.05(+1.11%) |
Jun 08, 2018 | 4.436 | 4.486 | 4.387 | 4.436 | 8,328 | +0.00(+0.00%) |
Jun 07, 2018 | 4.535 | 4.584 | 4.387 | 4.436 | 16,772 | -0.15(-3.23%) |
Jun 06, 2018 | 4.732 | 4.732 | 4.584 | 4.584 | 3,672 | -0.15(-3.13%) |
Jun 05, 2018 | 4.732 | 4.732 | 4.633 | 4.732 | 10,506 | +0.10(+2.13%) |
Jun 04, 2018 | 4.633 | 4.683 | 4.535 | 4.633 | 6,281 | +0.10(+2.17%) |
Jun 01, 2018 | 4.781 | 4.781 | 4.487 | 4.535 | 11,113 | -0.25(-5.15%) |
May 31, 2018 | 4.684 | 4.781 | 4.684 | 4.781 | 4,339 | +0.10(+2.11%) |
May 30, 2018 | 4.683 | 4.781 | 4.683 | 4.683 | 8,385 | +0.00(+0.00%) |
May 29, 2018 | 4.486 | 4.732 | 4.486 | 4.683 | 11,148 | +0.15(+3.26%) |
May 25, 2018 | 4.535 | 4.535 | 4.535 | 0 | +0.20(+4.55%) | |
May 24, 2018 | 4.338 | 4.387 | 4.288 | 4.338 | 20,603 | -0.05(-1.12%) |
May 23, 2018 | 4.338 | 4.387 | 4.288 | 4.387 | 19,498 | +0.10(+2.30%) |
May 22, 2018 | 4.338 | 4.387 | 4.288 | 4.288 | 16,560 | +0.05(+1.16%) |
May 21, 2018 | 4.190 | 4.338 | 4.190 | 4.239 | 8,393 | +0.00(+0.00%) |
May 18, 2018 | 4.239 | 4.239 | 4.191 | 4.239 | 4,010 | +0.00(+0.00%) |
May 17, 2018 | 4.190 | 4.239 | 4.190 | 4.239 | 8,501 | +0.05(+1.18%) |
May 16, 2018 | 4.190 | 4.239 | 4.190 | 4.190 | 6,639 | -0.05(-1.16%) |
May 15, 2018 | 4.183 | 4.239 | 4.183 | 4.239 | 2,071 | +0.00(+0.00%) |
May 14, 2018 | 4.141 | 4.264 | 4.141 | 4.239 | 6,700 | +0.00(+0.00%) |
May 11, 2018 | 4.091 | 4.239 | 4.063 | 4.239 | 7,540 | +0.15(+3.62%) |
May 10, 2018 | 4.043 | 4.091 | 4.006 | 4.091 | 37,403 | -0.00(-0.00%) |
May 09, 2018 | 4.140 | 4.165 | 4.042 | 4.091 | 26,768 | -0.05(-1.19%) |
May 08, 2018 | 4.141 | 4.141 | 4.140 | 4.141 | 4,444 | -0.05(-1.18%) |
May 07, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 4,875 | +0.05(+1.19%) |
May 04, 2018 | 4.044 | 4.190 | 4.042 | 4.141 | 10,565 | +0.05(+1.20%) |
May 03, 2018 | 4.063 | 4.141 | 4.063 | 4.091 | 7,500 | -0.05(-1.19%) |
May 02, 2018 | 4.091 | 4.141 | 4.043 | 4.141 | 11,179 | +0.00(+0.00%) |