Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.590 | 2.640 | 2.540 | 2.600 | 944,836 | -0.01(-0.38%) |
Jul 30, 2018 | 2.620 | 2.630 | 2.550 | 2.610 | 1,131,544 | +0.03(+1.16%) |
Jul 27, 2018 | 2.730 | 2.760 | 2.570 | 2.580 | 1,756,200 | -0.18(-6.52%) |
Jul 26, 2018 | 2.710 | 2.780 | 2.690 | 2.760 | 684,910 | +0.04(+1.47%) |
Jul 25, 2018 | 2.700 | 2.740 | 2.650 | 2.720 | 1,130,732 | +0.03(+1.12%) |
Jul 24, 2018 | 2.780 | 2.670 | 2.690 | 1,418,905 | +0.00(+0.00%) | |
Jul 23, 2018 | 2.800 | 2.800 | 2.680 | 2.690 | 1,159,962 | -0.07(-2.54%) |
Jul 20, 2018 | 2.880 | 2.884 | 2.760 | 2.760 | 1,371,614 | -0.11(-3.83%) |
Jul 19, 2018 | 2.840 | 2.910 | 2.820 | 2.870 | 836,801 | +0.02(+0.70%) |
Jul 18, 2018 | 2.830 | 2.870 | 2.740 | 2.850 | 1,131,126 | +0.01(+0.35%) |
Jul 17, 2018 | 2.720 | 2.870 | 2.700 | 2.840 | 938,270 | +0.07(+2.53%) |
Jul 16, 2018 | 2.860 | 2.890 | 2.730 | 2.770 | 1,126,310 | -0.12(-4.15%) |
Jul 13, 2018 | 2.910 | 2.970 | 2.870 | 2.890 | 755,333 | +0.00(+0.00%) |
Jul 12, 2018 | 3.020 | 3.020 | 2.870 | 2.890 | 997,500 | -0.08(-2.69%) |
Jul 11, 2018 | 3.020 | 3.110 | 2.960 | 2.970 | 1,472,735 | -0.08(-2.62%) |
Jul 10, 2018 | 3.050 | 3.230 | 2.990 | 3.050 | 2,646,708 | -0.05(-1.61%) |
Jul 09, 2018 | 2.980 | 3.150 | 2.980 | 3.100 | 2,419,939 | +0.12(+4.03%) |
Jul 06, 2018 | 2.910 | 2.990 | 2.864 | 2.980 | 1,029,551 | +0.06(+2.05%) |
Jul 05, 2018 | 2.880 | 2.960 | 2.870 | 2.920 | 915,157 | +0.07(+2.46%) |
Jul 03, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.02(+0.71%) | |
Jul 02, 2018 | 2.850 | 2.880 | 2.770 | 2.830 | 1,053,162 | -0.06(-2.08%) |
Jun 29, 2018 | 2.960 | 3.010 | 2.870 | 2.890 | 1,123,724 | -0.06(-2.03%) |
Jun 28, 2018 | 2.920 | 3.020 | 2.845 | 2.950 | 2,376,343 | +0.01(+0.34%) |
Jun 27, 2018 | 2.790 | 2.970 | 2.780 | 2.940 | 2,590,262 | +0.17(+6.14%) |
Jun 26, 2018 | 2.710 | 2.785 | 2.650 | 2.770 | 1,524,439 | +0.06(+2.21%) |
Jun 25, 2018 | 2.690 | 2.720 | 2.614 | 2.710 | 1,537,878 | +0.01(+0.37%) |
Jun 22, 2018 | 2.650 | 2.720 | 2.610 | 2.700 | 2,451,290 | +0.12(+4.65%) |
Jun 21, 2018 | 2.660 | 2.680 | 2.560 | 2.580 | 1,369,878 | -0.10(-3.73%) |
Jun 20, 2018 | 2.680 | 2.720 | 2.630 | 2.680 | 1,492,431 | +0.01(+0.37%) |
Jun 19, 2018 | 2.500 | 2.695 | 2.480 | 2.670 | 2,312,070 | +0.15(+5.95%) |
Jun 18, 2018 | 2.450 | 2.600 | 2.450 | 2.520 | 1,769,219 | +0.07(+2.86%) |
Jun 15, 2018 | 2.510 | 2.430 | 2.450 | 4,697,072 | -0.03(-1.21%) | |
Jun 14, 2018 | 2.510 | 2.520 | 2.450 | 2.480 | 1,242,363 | -0.03(-1.20%) |
Jun 13, 2018 | 2.480 | 2.530 | 2.460 | 2.510 | 791,036 | +0.04(+1.62%) |
Jun 12, 2018 | 2.440 | 2.540 | 2.440 | 2.470 | 1,168,377 | +0.00(+0.00%) |
Jun 11, 2018 | 2.470 | 2.538 | 2.440 | 2.470 | 1,338,308 | -0.01(-0.40%) |
Jun 08, 2018 | 2.550 | 2.590 | 2.430 | 2.480 | 1,538,449 | -0.10(-3.88%) |
Jun 07, 2018 | 2.500 | 2.660 | 2.495 | 2.580 | 1,808,144 | +0.10(+4.03%) |
Jun 06, 2018 | 2.500 | 2.520 | 2.390 | 2.480 | 1,984,735 | -0.02(-0.80%) |
Jun 05, 2018 | 2.540 | 2.577 | 2.470 | 2.500 | 1,848,023 | -0.06(-2.34%) |
Jun 04, 2018 | 2.640 | 2.680 | 2.510 | 2.560 | 1,447,254 | -0.06(-2.29%) |
Jun 01, 2018 | 2.710 | 2.730 | 2.610 | 2.620 | 1,769,503 | -0.08(-2.96%) |
May 31, 2018 | 2.770 | 2.850 | 2.690 | 2.700 | 1,564,547 | -0.07(-2.53%) |
May 30, 2018 | 2.740 | 2.790 | 2.600 | 2.770 | 2,043,900 | +0.04(+1.28%) |
May 29, 2018 | 2.580 | 2.770 | 2.570 | 2.735 | 1,405,066 | +0.11(+4.39%) |
May 25, 2018 | 2.620 | 2.620 | 2.620 | 0 | -0.27(-9.34%) | |
May 24, 2018 | 2.940 | 2.940 | 2.820 | 2.890 | 1,451,636 | -0.09(-3.02%) |
May 23, 2018 | 2.970 | 3.060 | 2.890 | 2.980 | 1,201,424 | -0.02(-0.67%) |
May 22, 2018 | 3.250 | 3.270 | 2.880 | 3.000 | 4,250,245 | -0.23(-7.12%) |
May 21, 2018 | 3.180 | 3.240 | 3.120 | 3.230 | 1,923,496 | +0.12(+3.86%) |
May 18, 2018 | 3.110 | 3.210 | 3.080 | 3.110 | 3,052,701 | +0.03(+0.97%) |
May 17, 2018 | 2.870 | 3.180 | 2.860 | 3.080 | 5,854,653 | +0.22(+7.69%) |
May 16, 2018 | 2.840 | 2.870 | 2.810 | 2.860 | 786,324 | +0.01(+0.35%) |
May 15, 2018 | 2.860 | 2.870 | 2.800 | 2.850 | 673,279 | +0.01(+0.35%) |
May 14, 2018 | 2.890 | 2.919 | 2.830 | 2.840 | 870,066 | -0.02(-0.70%) |
May 11, 2018 | 2.900 | 2.900 | 2.830 | 2.860 | 831,309 | -0.02(-0.69%) |
May 10, 2018 | 2.740 | 2.900 | 2.730 | 2.880 | 1,677,695 | +0.15(+5.49%) |
May 09, 2018 | 2.940 | 2.940 | 2.710 | 2.730 | 2,542,479 | -0.14(-4.88%) |
May 08, 2018 | 2.800 | 2.900 | 2.700 | 2.870 | 2,296,086 | +0.07(+2.50%) |
May 07, 2018 | 2.780 | 2.940 | 2.775 | 2.800 | 2,009,756 | +0.09(+3.32%) |
May 04, 2018 | 2.710 | 2.760 | 2.660 | 2.710 | 1,208,954 | +0.00(+0.00%) |
May 03, 2018 | 2.820 | 2.840 | 2.680 | 2.710 | 1,680,235 | -0.14(-4.91%) |
May 02, 2018 | 2.860 | 2.945 | 2.821 | 2.850 | 1,583,409 | -0.03(-1.04%) |