Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.670 | 2.740 | 2.620 | 2.740 | 2,087,076 | +0.06(+2.24%) |
Jul 30, 2018 | 2.700 | 2.770 | 2.670 | 2.680 | 1,429,721 | +0.00(+0.00%) |
Jul 27, 2018 | 2.690 | 2.760 | 2.640 | 2.680 | 2,640,197 | -0.02(-0.74%) |
Jul 26, 2018 | 2.760 | 2.680 | 2.700 | 1,953,267 | -0.03(-1.10%) | |
Jul 25, 2018 | 2.820 | 2.850 | 2.710 | 2.730 | 1,933,591 | -0.07(-2.50%) |
Jul 24, 2018 | 2.900 | 2.790 | 2.800 | 2,249,547 | -0.06(-2.10%) | |
Jul 23, 2018 | 2.980 | 2.990 | 2.860 | 2.860 | 1,855,395 | -0.09(-3.05%) |
Jul 20, 2018 | 2.960 | 2.960 | 2.920 | 2.950 | 1,422,939 | -0.01(-0.34%) |
Jul 19, 2018 | 2.970 | 3.010 | 2.940 | 2.960 | 1,003,988 | -0.01(-0.34%) |
Jul 18, 2018 | 3.010 | 3.010 | 2.950 | 2.970 | 2,151,320 | -0.06(-1.98%) |
Jul 17, 2018 | 2.990 | 3.040 | 2.950 | 3.030 | 1,079,735 | +0.04(+1.34%) |
Jul 16, 2018 | 3.090 | 3.090 | 2.980 | 2.990 | 2,038,355 | -0.16(-5.08%) |
Jul 13, 2018 | 3.130 | 3.180 | 3.130 | 3.150 | 2,294,559 | +0.03(+0.96%) |
Jul 12, 2018 | 3.100 | 3.200 | 3.080 | 3.120 | 3,031,788 | +0.03(+0.97%) |
Jul 11, 2018 | 3.100 | 3.170 | 3.030 | 3.090 | 1,944,690 | -0.05(-1.59%) |
Jul 10, 2018 | 3.060 | 3.140 | 3.060 | 3.140 | 1,784,924 | +0.10(+3.29%) |
Jul 09, 2018 | 3.000 | 3.080 | 2.990 | 3.040 | 1,395,251 | +0.06(+2.01%) |
Jul 06, 2018 | 2.910 | 3.000 | 2.900 | 2.980 | 579,278 | +0.04(+1.36%) |
Jul 05, 2018 | 2.920 | 2.960 | 2.855 | 2.940 | 2,086,667 | +0.02(+0.68%) |
Jul 04, 2018 | 2.870 | 2.920 | 2.860 | 2.920 | 697,594 | +0.06(+2.10%) |
Jul 03, 2018 | 2.990 | 3.010 | 2.860 | 2.860 | 1,854,010 | -0.13(-4.35%) |
Jun 29, 2018 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
Jun 28, 2018 | 3.110 | 3.130 | 2.990 | 3.000 | 4,087,992 | -0.10(-3.23%) |
Jun 27, 2018 | 3.150 | 3.200 | 3.090 | 3.100 | 3,900,988 | -0.01(-0.32%) |
Jun 26, 2018 | 3.010 | 3.130 | 3.000 | 3.110 | 4,062,189 | +0.12(+4.01%) |
Jun 25, 2018 | 3.010 | 3.030 | 2.950 | 2.990 | 2,797,343 | -0.04(-1.32%) |
Jun 22, 2018 | 2.970 | 3.030 | 2.940 | 3.030 | 3,918,848 | +0.14(+4.84%) |
Jun 21, 2018 | 2.910 | 2.960 | 2.870 | 2.890 | 1,554,369 | -0.05(-1.70%) |
Jun 20, 2018 | 2.940 | 2.990 | 2.905 | 2.940 | 2,763,480 | +0.02(+0.68%) |
Jun 19, 2018 | 2.890 | 2.950 | 2.830 | 2.920 | 1,369,179 | -0.02(-0.68%) |
Jun 18, 2018 | 2.910 | 2.960 | 2.890 | 2.940 | 1,153,386 | +0.03(+1.03%) |
Jun 15, 2018 | 3.010 | 2.855 | 2.910 | 4,540,880 | -0.09(-3.00%) | |
Jun 14, 2018 | 3.130 | 3.140 | 2.990 | 3.000 | 2,638,435 | -0.13(-4.15%) |
Jun 13, 2018 | 3.130 | 3.160 | 3.080 | 3.130 | 2,127,344 | -0.02(-0.63%) |
Jun 12, 2018 | 3.140 | 3.190 | 3.090 | 3.150 | 2,346,444 | +0.01(+0.32%) |
Jun 11, 2018 | 3.110 | 3.195 | 3.060 | 3.140 | 3,054,769 | +0.01(+0.32%) |
Jun 08, 2018 | 3.160 | 3.230 | 3.100 | 3.130 | 12,793,255 | -0.02(-0.63%) |
Jun 07, 2018 | 3.140 | 3.190 | 3.105 | 3.150 | 2,766,032 | +0.04(+1.29%) |
Jun 06, 2018 | 3.065 | 3.110 | 1,308,993 | +0.01(+0.32%) | ||
Jun 05, 2018 | 3.080 | 3.160 | 3.070 | 3.100 | 2,115,642 | +0.01(+0.32%) |
Jun 04, 2018 | 3.240 | 3.240 | 3.025 | 3.090 | 3,765,564 | -0.14(-4.33%) |
Jun 01, 2018 | 3.200 | 3.360 | 3.200 | 3.230 | 2,677,342 | +0.03(+0.94%) |
May 31, 2018 | 3.140 | 3.350 | 3.130 | 3.200 | 3,382,640 | +0.05(+1.59%) |
May 30, 2018 | 3.080 | 3.170 | 3.070 | 3.150 | 1,538,470 | +0.11(+3.62%) |
May 29, 2018 | 3.090 | 3.200 | 3.030 | 3.040 | 1,367,597 | -0.04(-1.30%) |
May 28, 2018 | 3.050 | 3.100 | 3.040 | 3.080 | 565,813 | -0.03(-0.96%) |
May 25, 2018 | 3.110 | 3.130 | 3.040 | 3.110 | 1,624,169 | -0.08(-2.51%) |
May 24, 2018 | 3.210 | 3.260 | 3.160 | 3.190 | 1,476,604 | -0.07(-2.15%) |
May 23, 2018 | 3.300 | 3.300 | 3.180 | 3.260 | 2,303,935 | -0.06(-1.81%) |
May 22, 2018 | 3.440 | 3.470 | 3.320 | 3.320 | 1,595,791 | -0.06(-1.78%) |
May 18, 2018 | 3.380 | 3.380 | 3.380 | 0 | -0.08(-2.31%) | |
May 17, 2018 | 3.380 | 3.490 | 3.370 | 3.460 | 2,324,730 | +0.10(+2.98%) |
May 16, 2018 | 3.360 | 3.410 | 3.330 | 3.360 | 2,914,309 | -0.02(-0.59%) |
May 15, 2018 | 3.450 | 3.460 | 3.370 | 3.380 | 1,305,057 | -0.03(-0.88%) |
May 14, 2018 | 3.340 | 3.455 | 3.290 | 3.410 | 2,616,024 | +0.06(+1.79%) |
May 11, 2018 | 3.530 | 3.540 | 3.340 | 3.350 | 3,672,595 | -0.21(-5.90%) |
May 10, 2018 | 3.630 | 3.700 | 3.450 | 3.560 | 2,512,582 | -0.02(-0.56%) |
May 09, 2018 | 3.580 | 3.720 | 3.540 | 3.580 | 3,570,110 | +0.07(+1.99%) |
May 08, 2018 | 3.520 | 3.590 | 3.340 | 3.510 | 4,051,213 | -0.04(-1.13%) |
May 07, 2018 | 3.710 | 3.790 | 3.550 | 3.550 | 2,835,998 | -0.09(-2.47%) |
May 04, 2018 | 3.510 | 3.670 | 3.480 | 3.640 | 2,494,148 | +0.14(+4.00%) |
May 03, 2018 | 3.450 | 3.590 | 3.440 | 3.500 | 2,873,655 | +0.03(+0.86%) |
May 02, 2018 | 3.310 | 3.490 | 3.310 | 3.470 | 1,838,795 | +0.13(+3.89%) |