Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.700 | 2.880 | 2.672 | 2.840 | 138,974 | +0.13(+4.80%) |
Jul 30, 2018 | 2.710 | 2.730 | 2.560 | 2.710 | 90,713 | +0.01(+0.37%) |
Jul 27, 2018 | 2.770 | 2.800 | 2.610 | 2.700 | 196,700 | -0.05(-1.82%) |
Jul 26, 2018 | 2.820 | 2.820 | 2.750 | 2.750 | 93,555 | -0.08(-2.83%) |
Jul 25, 2018 | 2.780 | 2.920 | 2.760 | 2.830 | 107,716 | +0.05(+1.80%) |
Jul 24, 2018 | 2.970 | 2.970 | 2.760 | 2.780 | 163,442 | -0.17(-5.76%) |
Jul 23, 2018 | 2.990 | 3.020 | 2.880 | 2.950 | 104,578 | -0.05(-1.67%) |
Jul 20, 2018 | 3.000 | 3.020 | 2.930 | 3.000 | 161,900 | -0.02(-0.66%) |
Jul 19, 2018 | 3.000 | 3.030 | 2.884 | 3.020 | 114,232 | +0.01(+0.33%) |
Jul 18, 2018 | 2.950 | 3.010 | 2.760 | 3.010 | 214,093 | +0.07(+2.38%) |
Jul 17, 2018 | 2.800 | 2.940 | 2.725 | 2.940 | 194,690 | +0.18(+6.52%) |
Jul 16, 2018 | 2.820 | 2.850 | 2.560 | 2.760 | 613,282 | -0.08(-2.82%) |
Jul 13, 2018 | 2.880 | 2.970 | 2.830 | 2.840 | 290,848 | -0.04(-1.39%) |
Jul 12, 2018 | 3.030 | 3.090 | 2.870 | 2.880 | 314,754 | -0.13(-4.32%) |
Jul 11, 2018 | 2.950 | 3.020 | 2.850 | 3.010 | 86,621 | +0.04(+1.35%) |
Jul 10, 2018 | 3.050 | 3.080 | 2.850 | 2.970 | 355,366 | -0.07(-2.30%) |
Jul 09, 2018 | 3.000 | 3.090 | 2.990 | 3.040 | 122,779 | +0.05(+1.67%) |
Jul 06, 2018 | 3.070 | 3.080 | 2.950 | 2.990 | 129,632 | -0.06(-1.97%) |
Jul 05, 2018 | 3.040 | 3.080 | 2.910 | 3.050 | 76,577 | +0.03(+0.99%) |
Jul 03, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.06(-1.95%) | |
Jul 02, 2018 | 2.960 | 3.120 | 2.900 | 3.080 | 161,271 | +0.12(+4.05%) |
Jun 29, 2018 | 2.960 | 3.150 | 2.900 | 2.960 | 205,773 | +0.01(+0.34%) |
Jun 28, 2018 | 3.040 | 3.184 | 2.900 | 2.950 | 239,665 | -0.08(-2.64%) |
Jun 27, 2018 | 3.160 | 3.160 | 3.020 | 3.030 | 389,729 | -0.13(-4.11%) |
Jun 26, 2018 | 3.250 | 3.300 | 3.100 | 3.160 | 256,640 | -0.09(-2.77%) |
Jun 25, 2018 | 3.320 | 3.400 | 3.200 | 3.250 | 419,322 | -0.05(-1.52%) |
Jun 22, 2018 | 3.450 | 3.450 | 3.270 | 3.300 | 308,737 | -0.14(-4.07%) |
Jun 21, 2018 | 3.390 | 3.440 | 3.170 | 3.440 | 872,049 | +0.07(+2.08%) |
Jun 20, 2018 | 3.530 | 3.700 | 3.310 | 3.370 | 541,875 | -0.12(-3.44%) |
Jun 19, 2018 | 3.540 | 3.580 | 3.401 | 3.490 | 723,781 | -0.09(-2.51%) |
Jun 18, 2018 | 3.600 | 3.680 | 3.475 | 3.580 | 620,666 | -0.05(-1.38%) |
Jun 15, 2018 | 3.650 | 3.550 | 3.630 | 1,856,567 | +0.08(+2.25%) | |
Jun 14, 2018 | 3.550 | 3.570 | 3.410 | 3.550 | 774,636 | +0.02(+0.57%) |
Jun 13, 2018 | 3.300 | 3.549 | 3.279 | 3.530 | 2,115,737 | +0.26(+7.95%) |
Jun 12, 2018 | 3.200 | 3.290 | 3.150 | 3.270 | 823,232 | +0.08(+2.51%) |
Jun 11, 2018 | 3.170 | 3.210 | 3.050 | 3.190 | 389,274 | +0.03(+0.95%) |
Jun 08, 2018 | 3.050 | 3.240 | 3.044 | 3.160 | 1,193,829 | +0.10(+3.27%) |
Jun 07, 2018 | 2.900 | 3.100 | 2.850 | 3.060 | 1,680,053 | +0.18(+6.25%) |
Jun 06, 2018 | 3.020 | 2.860 | 2.880 | 321,539 | -0.02(-0.69%) | |
Jun 05, 2018 | 2.900 | 3.030 | 2.830 | 2.900 | 647,526 | +0.00(+0.00%) |
Jun 04, 2018 | 2.810 | 2.910 | 2.700 | 2.900 | 379,878 | +0.08(+2.84%) |
Jun 01, 2018 | 2.840 | 2.840 | 2.650 | 2.820 | 360,216 | +0.01(+0.36%) |
May 31, 2018 | 2.720 | 2.850 | 2.701 | 2.810 | 422,499 | +0.09(+3.31%) |
May 30, 2018 | 2.800 | 2.910 | 2.650 | 2.720 | 445,468 | -0.09(-3.20%) |
May 29, 2018 | 2.410 | 2.820 | 2.300 | 2.810 | 1,146,594 | +0.41(+17.08%) |
May 25, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.08(+3.45%) | |
May 24, 2018 | 2.370 | 2.370 | 2.230 | 2.320 | 258,394 | -0.04(-1.69%) |
May 23, 2018 | 2.380 | 2.400 | 2.295 | 2.360 | 371,901 | -0.01(-0.42%) |
May 22, 2018 | 2.600 | 2.640 | 2.360 | 2.370 | 489,182 | -0.20(-7.78%) |
May 21, 2018 | 2.620 | 2.700 | 2.490 | 2.570 | 453,210 | -0.05(-1.91%) |
May 18, 2018 | 2.840 | 2.950 | 2.580 | 2.620 | 654,764 | -0.17(-6.09%) |
May 17, 2018 | 2.480 | 2.850 | 2.410 | 2.790 | 1,178,991 | +0.31(+12.50%) |
May 16, 2018 | 2.450 | 2.560 | 2.410 | 2.480 | 686,296 | +0.06(+2.48%) |
May 15, 2018 | 2.370 | 2.440 | 2.340 | 2.420 | 775,748 | +0.05(+2.11%) |
May 14, 2018 | 2.200 | 2.420 | 2.200 | 2.370 | 727,524 | +0.17(+7.48%) |
May 11, 2018 | 2.450 | 2.460 | 2.085 | 2.205 | 913,248 | -0.11(-4.75%) |
May 10, 2018 | 1.970 | 2.360 | 1.964 | 2.315 | 1,411,665 | +0.34(+17.51%) |
May 09, 2018 | 1.950 | 2.000 | 1.910 | 1.970 | 172,317 | +0.03(+1.55%) |
May 08, 2018 | 1.990 | 2.025 | 1.930 | 1.940 | 146,919 | -0.05(-2.51%) |
May 07, 2018 | 2.000 | 2.070 | 1.980 | 1.990 | 240,762 | +0.01(+0.51%) |
May 04, 2018 | 1.980 | 2.002 | 1.970 | 1.980 | 83,771 | -0.01(-0.50%) |
May 03, 2018 | 2.050 | 2.100 | 1.970 | 1.990 | 207,880 | -0.07(-3.40%) |
May 02, 2018 | 2.130 | 2.170 | 2.030 | 2.060 | 245,928 | -0.07(-3.29%) |