Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.190 | 2.200 | 2.130 | 2.160 | 700,910 | -0.01(-0.46%) |
Jul 30, 2018 | 2.110 | 2.185 | 2.110 | 2.170 | 873,038 | +0.06(+2.84%) |
Jul 27, 2018 | 2.170 | 2.210 | 2.105 | 2.110 | 661,200 | -0.05(-2.31%) |
Jul 26, 2018 | 2.200 | 2.260 | 2.130 | 2.160 | 731,708 | -0.05(-2.26%) |
Jul 25, 2018 | 2.110 | 2.235 | 2.090 | 2.210 | 1,353,974 | +0.10(+4.74%) |
Jul 24, 2018 | 2.190 | 2.200 | 2.080 | 2.110 | 1,333,929 | -0.05(-2.31%) |
Jul 23, 2018 | 2.150 | 2.190 | 2.140 | 2.160 | 736,498 | +0.00(+0.00%) |
Jul 20, 2018 | 2.200 | 2.220 | 2.160 | 2.160 | 493,396 | -0.04(-1.82%) |
Jul 19, 2018 | 2.160 | 2.219 | 2.160 | 2.200 | 1,299,392 | +0.03(+1.38%) |
Jul 18, 2018 | 2.210 | 2.220 | 2.120 | 2.170 | 1,421,386 | -0.05(-2.25%) |
Jul 17, 2018 | 2.210 | 2.260 | 2.160 | 2.220 | 1,137,645 | +0.00(+0.00%) |
Jul 16, 2018 | 2.250 | 2.260 | 2.170 | 2.220 | 1,018,886 | -0.01(-0.45%) |
Jul 13, 2018 | 2.210 | 2.280 | 2.210 | 2.230 | 1,022,594 | +0.02(+0.90%) |
Jul 12, 2018 | 2.320 | 2.355 | 2.180 | 2.210 | 3,270,727 | -0.11(-4.74%) |
Jul 11, 2018 | 2.350 | 2.350 | 2.250 | 2.320 | 1,510,933 | -0.03(-1.28%) |
Jul 10, 2018 | 2.440 | 2.470 | 2.355 | 2.350 | 1,088,335 | -0.09(-3.69%) |
Jul 09, 2018 | 2.580 | 2.580 | 2.440 | 2.440 | 908,347 | -0.14(-5.43%) |
Jul 06, 2018 | 2.470 | 2.670 | 2.460 | 2.580 | 1,188,882 | +0.13(+5.31%) |
Jul 05, 2018 | 2.450 | 2.470 | 2.360 | 2.450 | 1,339,353 | +0.03(+1.24%) |
Jul 03, 2018 | 2.420 | 2.420 | 2.420 | 0 | +0.06(+2.54%) | |
Jul 02, 2018 | 2.380 | 2.400 | 2.310 | 2.360 | 1,788,223 | -0.02(-0.84%) |
Jun 29, 2018 | 2.390 | 2.420 | 2.360 | 2.380 | 2,201,239 | -0.05(-2.06%) |
Jun 28, 2018 | 2.500 | 2.530 | 2.270 | 2.430 | 4,704,616 | -0.57(-19.00%) |
Jun 27, 2018 | 2.960 | 3.050 | 2.920 | 3.000 | 1,979,861 | +0.03(+1.01%) |
Jun 26, 2018 | 2.960 | 3.020 | 2.910 | 2.970 | 2,277,020 | +0.01(+0.34%) |
Jun 25, 2018 | 3.050 | 3.130 | 2.940 | 2.960 | 2,330,384 | -0.14(-4.52%) |
Jun 22, 2018 | 3.090 | 3.140 | 3.015 | 3.100 | 2,924,630 | +0.02(+0.65%) |
Jun 21, 2018 | 2.990 | 3.100 | 2.910 | 3.080 | 1,651,661 | +0.08(+2.67%) |
Jun 20, 2018 | 2.850 | 3.000 | 2.810 | 3.000 | 1,911,164 | +0.16(+5.63%) |
Jun 19, 2018 | 2.920 | 2.970 | 2.810 | 2.840 | 1,724,761 | -0.09(-3.07%) |
Jun 18, 2018 | 2.900 | 2.940 | 2.840 | 2.930 | 1,758,712 | +0.00(+0.00%) |
Jun 15, 2018 | 2.940 | 2.810 | 2.930 | 1,850,720 | +0.12(+4.27%) | |
Jun 14, 2018 | 2.870 | 2.910 | 2.800 | 2.810 | 1,195,455 | -0.05(-1.75%) |
Jun 13, 2018 | 2.900 | 2.920 | 2.780 | 2.860 | 2,926,610 | -0.04(-1.38%) |
Jun 12, 2018 | 2.850 | 2.925 | 2.710 | 2.900 | 2,627,262 | +0.06(+2.11%) |
Jun 11, 2018 | 2.680 | 2.850 | 2.660 | 2.840 | 1,528,542 | +0.16(+5.97%) |
Jun 08, 2018 | 2.670 | 2.720 | 2.650 | 2.680 | 625,482 | +0.00(+0.00%) |
Jun 07, 2018 | 2.690 | 2.780 | 2.650 | 2.680 | 1,000,292 | -0.03(-1.11%) |
Jun 06, 2018 | 2.720 | 2.710 | 1,844,217 | +0.16(+6.27%) | ||
Jun 05, 2018 | 2.470 | 2.560 | 2.410 | 2.550 | 1,200,571 | +0.07(+2.82%) |
Jun 04, 2018 | 2.420 | 2.490 | 2.407 | 2.480 | 787,471 | +0.06(+2.48%) |
Jun 01, 2018 | 2.380 | 2.490 | 2.340 | 2.420 | 960,284 | +0.04(+1.68%) |
May 31, 2018 | 2.440 | 2.470 | 2.360 | 2.380 | 1,403,539 | -0.04(-1.65%) |
May 30, 2018 | 2.440 | 2.480 | 2.360 | 2.420 | 1,119,127 | -0.03(-1.22%) |
May 29, 2018 | 2.360 | 2.450 | 2.340 | 2.450 | 1,292,144 | +0.07(+2.94%) |
May 25, 2018 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.330 | 2.380 | 2.300 | 2.380 | 822,716 | +0.06(+2.59%) |
May 23, 2018 | 2.310 | 2.350 | 2.280 | 2.320 | 556,918 | +0.01(+0.43%) |
May 22, 2018 | 2.330 | 2.380 | 2.310 | 2.310 | 1,411,384 | -0.01(-0.43%) |
May 21, 2018 | 2.300 | 2.370 | 2.270 | 2.320 | 1,424,559 | -0.01(-0.43%) |
May 18, 2018 | 2.280 | 2.344 | 2.240 | 2.330 | 1,748,729 | +0.05(+2.19%) |
May 17, 2018 | 2.250 | 2.330 | 2.230 | 2.280 | 2,952,228 | +0.03(+1.33%) |
May 16, 2018 | 2.190 | 2.270 | 2.170 | 2.250 | 1,294,541 | +0.08(+3.69%) |
May 15, 2018 | 2.150 | 2.230 | 2.150 | 2.170 | 1,167,060 | +0.01(+0.46%) |
May 14, 2018 | 2.170 | 2.220 | 2.160 | 2.160 | 920,582 | -0.01(-0.46%) |
May 11, 2018 | 2.190 | 2.215 | 2.150 | 2.170 | 1,588,985 | -0.01(-0.46%) |
May 10, 2018 | 2.200 | 2.220 | 2.180 | 2.180 | 831,736 | -0.03(-1.36%) |
May 09, 2018 | 2.220 | 2.290 | 2.190 | 2.210 | 795,508 | -0.02(-0.90%) |
May 08, 2018 | 2.230 | 2.260 | 2.190 | 2.230 | 1,245,609 | -0.01(-0.45%) |
May 07, 2018 | 2.350 | 2.355 | 2.240 | 2.240 | 1,054,573 | -0.08(-3.45%) |
May 04, 2018 | 2.380 | 2.420 | 2.310 | 2.320 | 1,456,703 | -0.10(-4.13%) |
May 03, 2018 | 2.400 | 2.430 | 2.320 | 2.420 | 1,811,771 | -0.02(-0.82%) |
May 02, 2018 | 2.250 | 2.460 | 2.210 | 2.440 | 2,991,517 | +0.26(+11.93%) |