Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.947 | 2.972 | 2.931 | 2.947 | 7,744,777 | +0.00(+0.00%) |
Jul 30, 2018 | 2.939 | 2.972 | 2.923 | 2.947 | 6,008,266 | +0.01(+0.28%) |
Jul 27, 2018 | 2.956 | 2.997 | 2.931 | 2.939 | 6,270,721 | +0.00(+0.00%) |
Jul 26, 2018 | 2.980 | 3.013 | 2.939 | 2.939 | 8,993,425 | -0.07(-2.45%) |
Jul 25, 2018 | 3.013 | 3.026 | 2.947 | 3.013 | 7,352,361 | +0.01(+0.27%) |
Jul 24, 2018 | 3.005 | 3.029 | 2.988 | 3.005 | 8,355,171 | +0.02(+0.82%) |
Jul 23, 2018 | 2.988 | 3.013 | 2.956 | 2.980 | 5,912,927 | -0.04(-1.36%) |
Jul 20, 2018 | 3.013 | 3.054 | 2.997 | 3.021 | 7,066,780 | +0.04(+1.37%) |
Jul 19, 2018 | 2.988 | 3.070 | 2.972 | 2.980 | 10,310,510 | -0.06(-1.89%) |
Jul 18, 2018 | 3.062 | 3.099 | 3.029 | 3.038 | 5,816,956 | -0.04(-1.33%) |
Jul 17, 2018 | 3.038 | 3.103 | 3.021 | 3.078 | 6,476,864 | +0.02(+0.80%) |
Jul 16, 2018 | 3.062 | 3.100 | 3.054 | 3.054 | 3,873,096 | -0.03(-1.06%) |
Jul 13, 2018 | 3.054 | 3.119 | 3.029 | 3.087 | 3,966,597 | -0.02(-0.53%) |
Jul 12, 2018 | 3.103 | 3.163 | 3.087 | 3.103 | 5,500,077 | +0.01(+0.26%) |
Jul 11, 2018 | 3.136 | 3.177 | 3.062 | 3.095 | 6,229,701 | -0.09(-2.83%) |
Jul 10, 2018 | 3.160 | 3.193 | 3.136 | 3.185 | 3,515,622 | +0.01(+0.26%) |
Jul 09, 2018 | 3.234 | 3.242 | 3.177 | 3.177 | 6,700,783 | -0.04(-1.27%) |
Jul 06, 2018 | 3.152 | 3.222 | 3.152 | 3.218 | 7,883,893 | +0.05(+1.55%) |
Jul 05, 2018 | 3.169 | 3.185 | 3.136 | 3.169 | 10,670,609 | +0.02(+0.78%) |
Jul 03, 2018 | 3.144 | 3.144 | 3.144 | 0 | +0.10(+3.23%) | |
Jul 02, 2018 | 3.038 | 3.128 | 3.029 | 3.046 | 4,933,050 | -0.03(-1.06%) |
Jun 29, 2018 | 3.013 | 3.103 | 3.013 | 3.078 | 8,319,232 | +0.07(+2.45%) |
Jun 28, 2018 | 2.997 | 3.029 | 2.980 | 3.005 | 5,151,237 | +0.00(+0.00%) |
Jun 27, 2018 | 3.013 | 3.087 | 2.997 | 3.005 | 8,208,148 | -0.06(-1.87%) |
Jun 26, 2018 | 2.988 | 3.095 | 2.972 | 3.062 | 8,397,042 | +0.06(+1.91%) |
Jun 25, 2018 | 3.046 | 3.066 | 3.001 | 3.005 | 6,059,088 | -0.04(-1.34%) |
Jun 22, 2018 | 3.046 | 3.095 | 3.038 | 3.046 | 6,172,186 | +0.02(+0.81%) |
Jun 21, 2018 | 3.013 | 3.070 | 3.013 | 3.021 | 5,553,486 | -0.01(-0.27%) |
Jun 20, 2018 | 3.038 | 3.078 | 3.021 | 3.029 | 4,872,624 | -0.02(-0.80%) |
Jun 19, 2018 | 3.029 | 3.095 | 3.021 | 3.054 | 5,357,370 | +0.00(+0.00%) |
Jun 18, 2018 | 3.021 | 3.070 | 3.013 | 3.054 | 4,830,075 | +0.01(+0.27%) |
Jun 15, 2018 | 3.062 | 3.103 | 3.046 | 23,051,366 | -0.06(-1.85%) | |
Jun 14, 2018 | 3.078 | 3.111 | 3.054 | 3.103 | 7,095,220 | +0.06(+1.88%) |
Jun 13, 2018 | 3.038 | 3.078 | 2.997 | 3.046 | 7,365,944 | +0.01(+0.27%) |
Jun 12, 2018 | 2.972 | 3.070 | 2.972 | 3.038 | 8,184,146 | +0.06(+1.92%) |
Jun 11, 2018 | 2.923 | 2.997 | 2.923 | 2.980 | 7,356,918 | +0.05(+1.68%) |
Jun 08, 2018 | 2.898 | 2.939 | 2.890 | 2.931 | 5,034,966 | +0.02(+0.84%) |
Jun 07, 2018 | 2.923 | 2.939 | 2.890 | 2.907 | 7,982,421 | -0.02(-0.84%) |
Jun 06, 2018 | 2.907 | 2.931 | 10,005,052 | +0.01(+0.28%) | ||
Jun 05, 2018 | 2.931 | 2.964 | 2.890 | 2.923 | 5,501,609 | +0.02(+0.56%) |
Jun 04, 2018 | 2.947 | 2.956 | 2.907 | 2.907 | 3,602,661 | -0.02(-0.84%) |
Jun 01, 2018 | 2.931 | 2.964 | 2.907 | 2.931 | 8,198,992 | -0.02(-0.56%) |
May 31, 2018 | 2.988 | 2.997 | 2.947 | 2.947 | 4,862,809 | -0.02(-0.83%) |
May 30, 2018 | 2.939 | 3.005 | 2.915 | 2.972 | 5,373,082 | +0.05(+1.68%) |
May 29, 2018 | 2.915 | 2.972 | 2.898 | 2.923 | 8,311,855 | -0.02(-0.83%) |
May 25, 2018 | 2.947 | 2.947 | 2.947 | 0 | -0.03(-1.10%) | |
May 24, 2018 | 2.964 | 3.005 | 2.947 | 2.980 | 5,945,373 | +0.03(+1.11%) |
May 23, 2018 | 2.923 | 2.964 | 2.915 | 2.947 | 5,324,939 | +0.01(+0.28%) |
May 22, 2018 | 2.972 | 2.997 | 2.915 | 2.939 | 7,807,803 | -0.02(-0.83%) |
May 21, 2018 | 2.931 | 2.972 | 2.915 | 2.964 | 7,046,126 | +0.02(+0.84%) |
May 18, 2018 | 2.907 | 2.964 | 2.882 | 2.939 | 9,217,973 | +0.02(+0.84%) |
May 17, 2018 | 2.939 | 2.947 | 2.866 | 2.915 | 10,522,068 | +0.00(+0.00%) |
May 16, 2018 | 2.980 | 2.997 | 2.915 | 2.915 | 9,334,488 | -0.07(-2.20%) |
May 15, 2018 | 2.980 | 2.997 | 2.947 | 2.980 | 14,208,140 | -0.07(-2.15%) |
May 14, 2018 | 3.062 | 3.099 | 3.030 | 3.046 | 8,175,690 | -0.02(-0.53%) |
May 11, 2018 | 3.070 | 3.078 | 3.042 | 3.062 | 8,533,518 | +0.00(+0.00%) |
May 10, 2018 | 3.070 | 3.119 | 3.047 | 3.062 | 13,396,049 | +0.06(+1.91%) |
May 09, 2018 | 3.152 | 3.169 | 2.890 | 3.005 | 31,278,200 | -0.37(-10.92%) |
May 08, 2018 | 3.283 | 3.373 | 3.218 | 3.373 | 12,790,990 | +0.07(+2.23%) |
May 07, 2018 | 3.300 | 3.349 | 3.275 | 3.300 | 8,721,325 | +0.00(+0.00%) |
May 04, 2018 | 3.259 | 3.324 | 3.234 | 3.300 | 10,675,452 | +0.02(+0.50%) |
May 03, 2018 | 3.283 | 3.308 | 3.250 | 3.283 | 8,772,748 | +0.06(+1.78%) |
May 02, 2018 | 3.242 | 3.291 | 3.218 | 3.226 | 10,268,946 | +0.00(+0.00%) |