Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.763 | 2.763 | 2.729 | 2.729 | 39,790 | -0.10(-3.66%) |
Jul 30, 2018 | 2.936 | 3.109 | 2.832 | 2.832 | 54,117 | -0.03(-1.20%) |
Jul 27, 2018 | 2.694 | 2.901 | 2.694 | 2.867 | 20,411 | +0.14(+5.06%) |
Jul 26, 2018 | 2.763 | 2.763 | 2.625 | 2.729 | 85,217 | -0.10(-3.66%) |
Jul 25, 2018 | 2.769 | 2.832 | 2.769 | 2.832 | 4,581 | +0.03(+1.23%) |
Jul 24, 2018 | 2.832 | 2.832 | 2.798 | 2.798 | 54,891 | -0.07(-2.41%) |
Jul 23, 2018 | 2.901 | 2.901 | 2.867 | 2.867 | 9,205 | -0.05(-1.78%) |
Jul 20, 2018 | 2.970 | 2.970 | 2.901 | 2.919 | 5,553 | +0.00(+0.00%) |
Jul 19, 2018 | 3.074 | 3.074 | 2.919 | 2.919 | 15,249 | -0.09(-2.87%) |
Jul 18, 2018 | 3.074 | 3.074 | 3.005 | 3.005 | 5,631 | -0.01(-0.46%) |
Jul 17, 2018 | 2.936 | 3.019 | 2.936 | 3.019 | 2,093 | +0.01(+0.46%) |
Jul 16, 2018 | 3.074 | 3.074 | 2.936 | 3.005 | 12,592 | -0.10(-3.33%) |
Jul 13, 2018 | 2.936 | 3.109 | 2.936 | 3.109 | 10,211 | +0.05(+1.79%) |
Jul 12, 2018 | 3.074 | 3.109 | 3.005 | 3.054 | 24,552 | -0.09(-2.84%) |
Jul 11, 2018 | 3.385 | 3.385 | 2.970 | 3.143 | 37,905 | -0.29(-8.35%) |
Jul 10, 2018 | 3.419 | 3.430 | 3.230 | 3.430 | 23,362 | -0.02(-0.71%) |
Jul 09, 2018 | 3.454 | 3.592 | 3.452 | 3.454 | 80,013 | +0.12(+3.65%) |
Jul 06, 2018 | 3.212 | 3.385 | 3.212 | 3.332 | 28,235 | +0.15(+4.76%) |
Jul 05, 2018 | 3.212 | 3.220 | 3.178 | 3.181 | 3,797 | -0.03(-0.97%) |
Jul 03, 2018 | 3.212 | 3.212 | 3.212 | 0 | +0.03(+1.07%) | |
Jul 02, 2018 | 3.143 | 3.212 | 3.143 | 3.178 | 11,680 | -0.01(-0.41%) |
Jun 29, 2018 | 3.143 | 3.191 | 3.141 | 3.191 | 3,135 | +0.07(+2.10%) |
Jun 28, 2018 | 3.143 | 3.177 | 3.109 | 3.126 | 17,489 | +0.02(+0.56%) |
Jun 27, 2018 | 3.230 | 3.558 | 3.109 | 3.109 | 127,975 | -0.10(-3.23%) |
Jun 26, 2018 | 3.143 | 3.237 | 3.143 | 3.212 | 4,187 | +0.00(+0.11%) |
Jun 25, 2018 | 3.178 | 3.212 | 3.143 | 3.209 | 15,309 | +0.01(+0.46%) |
Jun 22, 2018 | 3.178 | 3.194 | 3.178 | 3.194 | 2,116 | +0.02(+0.52%) |
Jun 21, 2018 | 3.178 | 3.212 | 3.178 | 3.178 | 5,379 | -0.03(-0.91%) |
Jun 20, 2018 | 3.178 | 3.247 | 3.178 | 3.207 | 6,541 | -0.04(-1.23%) |
Jun 19, 2018 | 3.212 | 3.247 | 3.178 | 3.247 | 3,229 | +0.01(+0.21%) |
Jun 18, 2018 | 3.212 | 3.281 | 3.212 | 3.240 | 4,435 | +0.03(+0.84%) |
Jun 15, 2018 | 3.247 | 3.197 | 3.213 | 1,550 | -0.03(-1.04%) | |
Jun 14, 2018 | 3.212 | 3.247 | 3.212 | 3.247 | 2,304 | +0.05(+1.52%) |
Jun 13, 2018 | 3.178 | 3.212 | 3.178 | 3.198 | 2,689 | -0.08(-2.54%) |
Jun 12, 2018 | 3.212 | 3.281 | 3.178 | 3.281 | 13,956 | +0.03(+1.07%) |
Jun 11, 2018 | 3.247 | 3.247 | 3.178 | 3.247 | 2,112 | +0.03(+1.05%) |
Jun 08, 2018 | 3.074 | 3.316 | 3.074 | 3.213 | 48,328 | +0.17(+5.70%) |
Jun 07, 2018 | 3.109 | 3.109 | 3.039 | 3.039 | 3,294 | +0.00(+0.00%) |
Jun 06, 2018 | 3.109 | 3.178 | 2.938 | 3.039 | 9,678 | -0.05(-1.62%) |
Jun 05, 2018 | 3.109 | 3.109 | 3.074 | 3.089 | 14,066 | -0.05(-1.71%) |
Jun 04, 2018 | 3.178 | 3.195 | 3.143 | 3.143 | 8,785 | -0.03(-1.09%) |
Jun 01, 2018 | 3.109 | 3.178 | 3.109 | 3.178 | 8,626 | +0.09(+2.79%) |
May 31, 2018 | 3.247 | 3.247 | 2.867 | 3.091 | 27,605 | -0.13(-3.97%) |
May 30, 2018 | 3.244 | 3.281 | 3.212 | 3.219 | 12,723 | -0.03(-0.85%) |
May 29, 2018 | 3.247 | 3.247 | 3.247 | 3.247 | 1,619 | -0.03(-1.05%) |
May 25, 2018 | 3.281 | 3.281 | 3.281 | 0 | -0.03(-0.84%) | |
May 24, 2018 | 3.229 | 3.315 | 3.194 | 3.309 | 5,720 | +0.06(+1.89%) |
May 23, 2018 | 3.316 | 3.316 | 3.247 | 3.247 | 13,304 | +0.00(+0.02%) |
May 22, 2018 | 3.350 | 3.350 | 3.233 | 3.247 | 11,139 | -0.10(-3.09%) |
May 21, 2018 | 3.298 | 3.350 | 3.212 | 3.350 | 3,404 | +0.00(+0.00%) |
May 18, 2018 | 3.310 | 3.350 | 3.310 | 3.350 | 2,165 | +0.03(+1.04%) |
May 17, 2018 | 3.350 | 3.350 | 3.281 | 3.316 | 5,124 | +0.00(+0.00%) |
May 16, 2018 | 3.385 | 3.385 | 3.281 | 3.316 | 4,122 | +0.00(+0.00%) |
May 15, 2018 | 3.350 | 3.350 | 3.214 | 3.316 | 27,628 | -0.07(-2.04%) |
May 14, 2018 | 3.419 | 3.453 | 3.360 | 3.385 | 3,815 | +0.02(+0.68%) |
May 11, 2018 | 3.385 | 3.409 | 3.316 | 3.362 | 12,332 | +0.02(+0.56%) |
May 10, 2018 | 3.281 | 3.376 | 3.247 | 3.343 | 5,558 | +0.06(+1.89%) |
May 09, 2018 | 3.281 | 3.316 | 3.247 | 3.281 | 27,275 | -0.05(-1.55%) |
May 08, 2018 | 3.420 | 3.471 | 3.316 | 3.333 | 11,834 | -0.16(-4.46%) |
May 07, 2018 | 3.385 | 3.558 | 3.350 | 3.489 | 8,623 | +0.07(+2.02%) |
May 04, 2018 | 3.489 | 3.489 | 3.316 | 3.419 | 15,550 | -0.10(-2.94%) |
May 03, 2018 | 3.587 | 3.592 | 3.437 | 3.523 | 14,231 | +0.01(+0.25%) |
May 02, 2018 | 3.523 | 3.592 | 3.468 | 3.514 | 13,200 | -0.01(-0.25%) |