Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.967 | 4.120 | 3.941 | 4.052 | 571,239 | +0.12(+3.03%) |
Jul 30, 2018 | 3.839 | 3.967 | 3.832 | 3.933 | 519,402 | +0.06(+1.54%) |
Jul 27, 2018 | 4.120 | 4.154 | 3.865 | 3.873 | 313,298 | -0.25(-5.99%) |
Jul 26, 2018 | 4.112 | 4.197 | 4.086 | 4.120 | 255,100 | +0.03(+0.62%) |
Jul 25, 2018 | 4.069 | 4.163 | 4.069 | 4.095 | 502,709 | -0.03(-0.82%) |
Jul 24, 2018 | 4.197 | 4.214 | 4.116 | 4.129 | 400,474 | -0.09(-2.02%) |
Jul 23, 2018 | 4.180 | 4.214 | 4.137 | 4.214 | 222,315 | +0.02(+0.41%) |
Jul 20, 2018 | 4.171 | 4.214 | 4.137 | 4.197 | 464,486 | +0.03(+0.82%) |
Jul 19, 2018 | 4.052 | 4.188 | 4.052 | 4.163 | 297,748 | +0.09(+2.30%) |
Jul 18, 2018 | 4.078 | 4.112 | 4.026 | 4.069 | 291,824 | -0.01(-0.21%) |
Jul 17, 2018 | 4.137 | 4.171 | 4.052 | 4.078 | 447,116 | -0.06(-1.44%) |
Jul 16, 2018 | 4.086 | 4.154 | 4.044 | 4.137 | 487,934 | +0.05(+1.25%) |
Jul 13, 2018 | 4.086 | 4.137 | 4.086 | 4.086 | 349,182 | -0.02(-0.41%) |
Jul 12, 2018 | 4.154 | 4.180 | 4.052 | 4.103 | 534,272 | -0.05(-1.23%) |
Jul 11, 2018 | 4.307 | 4.329 | 4.146 | 4.154 | 668,371 | -0.17(-3.94%) |
Jul 10, 2018 | 4.393 | 4.435 | 4.324 | 4.324 | 506,777 | -0.08(-1.74%) |
Jul 09, 2018 | 4.503 | 4.546 | 4.380 | 4.401 | 488,862 | -0.09(-1.90%) |
Jul 06, 2018 | 4.444 | 4.503 | 4.435 | 4.486 | 449,254 | +0.05(+1.15%) |
Jul 05, 2018 | 4.341 | 4.435 | 4.256 | 4.435 | 504,247 | +0.12(+2.76%) |
Jul 03, 2018 | 4.316 | 4.316 | 4.316 | 0 | +0.20(+4.97%) | |
Jul 02, 2018 | 4.035 | 4.120 | 3.988 | 4.112 | 505,432 | +0.09(+2.33%) |
Jun 29, 2018 | 4.026 | 4.026 | 3.975 | 4.018 | 463,949 | +0.00(+0.00%) |
Jun 28, 2018 | 4.035 | 4.044 | 3.984 | 4.018 | 336,909 | -0.01(-0.21%) |
Jun 27, 2018 | 4.095 | 4.095 | 4.026 | 4.026 | 205,076 | -0.05(-1.25%) |
Jun 26, 2018 | 4.137 | 4.163 | 4.061 | 4.078 | 471,862 | -0.03(-0.83%) |
Jun 25, 2018 | 4.129 | 4.171 | 4.078 | 4.112 | 386,715 | -0.07(-1.63%) |
Jun 22, 2018 | 4.026 | 4.188 | 4.009 | 4.180 | 1,641,908 | +0.18(+4.47%) |
Jun 21, 2018 | 3.933 | 4.018 | 3.924 | 4.001 | 661,636 | +0.08(+1.95%) |
Jun 20, 2018 | 3.831 | 3.958 | 3.826 | 3.924 | 1,132,911 | +0.10(+2.67%) |
Jun 19, 2018 | 3.737 | 3.831 | 3.737 | 3.822 | 1,174,356 | +0.08(+2.05%) |
Jun 18, 2018 | 3.746 | 3.788 | 3.724 | 3.746 | 690,275 | +0.02(+0.46%) |
Jun 15, 2018 | 3.780 | 3.720 | 3.729 | 927,234 | -0.05(-1.35%) | |
Jun 14, 2018 | 3.788 | 3.801 | 3.754 | 3.780 | 389,021 | -0.01(-0.22%) |
Jun 13, 2018 | 3.941 | 3.958 | 3.771 | 3.788 | 623,333 | -0.11(-2.84%) |
Jun 12, 2018 | 3.831 | 3.958 | 3.805 | 3.899 | 1,386,765 | +0.08(+2.00%) |
Jun 11, 2018 | 3.873 | 3.873 | 3.788 | 3.822 | 646,024 | -0.03(-0.88%) |
Jun 08, 2018 | 3.899 | 3.924 | 3.848 | 3.856 | 291,961 | -0.06(-1.52%) |
Jun 07, 2018 | 3.890 | 3.950 | 3.873 | 3.916 | 420,903 | +0.03(+0.66%) |
Jun 06, 2018 | 3.882 | 3.890 | 384,842 | -0.04(-1.08%) | ||
Jun 05, 2018 | 3.822 | 3.954 | 3.797 | 3.933 | 749,212 | +0.11(+2.90%) |
Jun 04, 2018 | 3.797 | 3.848 | 3.771 | 3.822 | 493,746 | +0.05(+1.35%) |
Jun 01, 2018 | 3.763 | 3.792 | 3.686 | 3.771 | 623,248 | +0.03(+0.91%) |
May 31, 2018 | 3.814 | 3.848 | 3.729 | 3.737 | 619,496 | -0.07(-1.79%) |
May 30, 2018 | 3.780 | 3.865 | 3.763 | 3.805 | 680,640 | +0.02(+0.45%) |
May 29, 2018 | 3.703 | 3.805 | 3.677 | 3.788 | 398,622 | +0.06(+1.60%) |
May 25, 2018 | 3.729 | 3.729 | 3.729 | 0 | +0.16(+4.53%) | |
May 24, 2018 | 3.584 | 3.618 | 3.524 | 3.567 | 423,319 | +0.00(+0.00%) |
May 23, 2018 | 3.507 | 3.609 | 3.482 | 3.567 | 621,570 | +0.09(+2.45%) |
May 22, 2018 | 3.507 | 3.541 | 3.456 | 3.482 | 640,718 | -0.01(-0.24%) |
May 21, 2018 | 3.499 | 3.507 | 3.431 | 3.490 | 474,569 | +0.02(+0.49%) |
May 18, 2018 | 3.380 | 3.507 | 3.380 | 3.473 | 481,847 | +0.13(+3.82%) |
May 17, 2018 | 3.388 | 3.414 | 3.341 | 3.345 | 432,376 | -0.04(-1.26%) |
May 16, 2018 | 3.277 | 3.448 | 3.277 | 3.388 | 592,194 | +0.11(+3.38%) |
May 15, 2018 | 3.277 | 3.303 | 3.252 | 3.277 | 559,089 | -0.01(-0.26%) |
May 14, 2018 | 3.380 | 3.388 | 3.260 | 3.286 | 198,852 | -0.09(-2.77%) |
May 11, 2018 | 3.448 | 3.448 | 3.350 | 3.380 | 436,585 | -0.07(-1.98%) |
May 10, 2018 | 3.490 | 3.490 | 3.414 | 3.448 | 467,362 | -0.03(-0.74%) |
May 09, 2018 | 3.406 | 3.507 | 3.385 | 3.473 | 805,600 | +0.09(+2.74%) |
May 08, 2018 | 3.305 | 3.389 | 3.305 | 3.381 | 507,436 | +0.03(+1.01%) |
May 07, 2018 | 3.355 | 3.372 | 3.297 | 3.347 | 299,738 | -0.02(-0.50%) |
May 04, 2018 | 3.255 | 3.440 | 3.212 | 3.364 | 586,713 | +0.13(+4.17%) |
May 03, 2018 | 3.229 | 3.263 | 3.187 | 3.229 | 345,502 | +0.00(+0.00%) |
May 02, 2018 | 3.271 | 3.280 | 3.179 | 3.229 | 379,939 | -0.03(-1.03%) |