Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.660 | 2.660 | 2.500 | 2.580 | 2,148,230 | -0.07(-2.64%) |
Jul 30, 2018 | 2.650 | 2.730 | 2.610 | 2.650 | 812,688 | +0.01(+0.38%) |
Jul 27, 2018 | 2.750 | 2.760 | 2.620 | 2.640 | 1,147,300 | -0.10(-3.65%) |
Jul 26, 2018 | 2.810 | 2.650 | 2.740 | 1,025,822 | +0.03(+1.11%) | |
Jul 25, 2018 | 2.750 | 2.800 | 2.700 | 2.710 | 1,172,659 | -0.04(-1.45%) |
Jul 24, 2018 | 2.870 | 2.750 | 2.750 | 722,948 | -0.07(-2.48%) | |
Jul 23, 2018 | 2.860 | 2.867 | 2.800 | 2.820 | 520,189 | -0.04(-1.40%) |
Jul 20, 2018 | 2.980 | 3.000 | 2.840 | 2.860 | 844,416 | -0.12(-4.03%) |
Jul 19, 2018 | 2.970 | 3.010 | 2.890 | 2.980 | 792,825 | +0.02(+0.68%) |
Jul 18, 2018 | 2.940 | 3.000 | 2.860 | 2.960 | 781,512 | +0.01(+0.34%) |
Jul 17, 2018 | 3.040 | 3.060 | 2.940 | 2.950 | 794,384 | -0.08(-2.64%) |
Jul 16, 2018 | 3.220 | 3.280 | 3.000 | 3.030 | 902,574 | -0.11(-3.50%) |
Jul 13, 2018 | 2.930 | 3.405 | 2.928 | 3.140 | 3,530,464 | +0.21(+7.17%) |
Jul 12, 2018 | 2.830 | 2.940 | 2.800 | 2.930 | 806,066 | +0.12(+4.27%) |
Jul 11, 2018 | 2.850 | 2.899 | 2.800 | 2.810 | 552,217 | -0.05(-1.75%) |
Jul 10, 2018 | 3.010 | 3.010 | 2.850 | 2.860 | 782,893 | -0.12(-4.03%) |
Jul 09, 2018 | 3.000 | 3.030 | 2.930 | 2.980 | 640,253 | -0.01(-0.33%) |
Jul 06, 2018 | 2.950 | 3.020 | 2.920 | 2.990 | 780,578 | +0.05(+1.70%) |
Jul 05, 2018 | 2.920 | 2.950 | 2.860 | 2.940 | 715,425 | +0.03(+1.03%) |
Jul 03, 2018 | 2.910 | 2.910 | 2.910 | 0 | +0.03(+1.04%) | |
Jul 02, 2018 | 2.800 | 2.880 | 2.790 | 2.880 | 465,859 | +0.05(+1.77%) |
Jun 29, 2018 | 2.860 | 2.970 | 2.790 | 2.830 | 892,276 | -0.03(-1.05%) |
Jun 28, 2018 | 2.740 | 2.865 | 2.705 | 2.860 | 1,105,399 | +0.13(+4.76%) |
Jun 27, 2018 | 2.880 | 2.910 | 2.700 | 2.730 | 1,575,080 | -0.08(-2.85%) |
Jun 26, 2018 | 2.830 | 2.869 | 2.750 | 2.810 | 624,223 | -0.03(-1.06%) |
Jun 25, 2018 | 2.810 | 2.870 | 2.720 | 2.840 | 1,815,486 | +0.00(+0.00%) |
Jun 22, 2018 | 2.850 | 2.890 | 2.670 | 2.840 | 2,506,673 | +0.01(+0.35%) |
Jun 21, 2018 | 3.030 | 3.030 | 2.820 | 2.830 | 1,272,868 | -0.22(-7.21%) |
Jun 20, 2018 | 2.890 | 3.070 | 2.850 | 3.050 | 1,028,487 | +0.18(+6.27%) |
Jun 19, 2018 | 2.980 | 3.000 | 2.860 | 2.870 | 1,858,952 | -0.12(-4.01%) |
Jun 18, 2018 | 2.950 | 3.005 | 2.900 | 2.990 | 876,629 | +0.02(+0.67%) |
Jun 15, 2018 | 2.990 | 2.945 | 2.970 | 1,694,359 | -0.02(-0.67%) | |
Jun 14, 2018 | 2.980 | 3.070 | 2.941 | 2.990 | 1,273,528 | +0.01(+0.34%) |
Jun 13, 2018 | 2.990 | 3.050 | 2.950 | 2.980 | 887,721 | -0.01(-0.33%) |
Jun 12, 2018 | 3.100 | 3.130 | 2.980 | 2.990 | 1,293,963 | -0.11(-3.55%) |
Jun 11, 2018 | 3.140 | 3.157 | 3.070 | 3.100 | 2,141,532 | +0.04(+1.31%) |
Jun 08, 2018 | 3.000 | 3.126 | 2.980 | 3.060 | 818,798 | +0.04(+1.32%) |
Jun 07, 2018 | 3.100 | 3.110 | 3.020 | 3.020 | 537,839 | -0.08(-2.58%) |
Jun 06, 2018 | 3.150 | 3.180 | 3.080 | 3.100 | 822,700 | -0.03(-0.96%) |
Jun 05, 2018 | 3.120 | 3.190 | 3.110 | 3.130 | 1,513,827 | -0.01(-0.32%) |
Jun 04, 2018 | 3.260 | 3.280 | 3.110 | 3.140 | 1,087,854 | -0.11(-3.38%) |
Jun 01, 2018 | 3.410 | 3.440 | 3.240 | 3.250 | 1,534,481 | -0.14(-4.13%) |
May 31, 2018 | 3.470 | 3.510 | 3.380 | 3.390 | 987,605 | -0.08(-2.31%) |
May 30, 2018 | 3.450 | 3.530 | 3.440 | 3.470 | 1,168,695 | +0.04(+1.17%) |
May 29, 2018 | 3.600 | 3.600 | 3.430 | 3.430 | 1,032,883 | -0.16(-4.46%) |
May 25, 2018 | 3.590 | 3.590 | 3.590 | 0 | -0.05(-1.37%) | |
May 24, 2018 | 3.660 | 3.690 | 3.610 | 3.640 | 390,099 | -0.04(-1.09%) |
May 23, 2018 | 3.730 | 3.760 | 3.660 | 3.680 | 681,974 | -0.05(-1.34%) |
May 22, 2018 | 3.690 | 3.775 | 3.650 | 3.730 | 638,168 | +0.07(+1.91%) |
May 21, 2018 | 3.850 | 3.930 | 3.625 | 3.660 | 1,315,445 | -0.04(-1.08%) |
May 18, 2018 | 3.610 | 3.740 | 3.570 | 3.700 | 1,396,259 | +0.11(+3.06%) |
May 17, 2018 | 3.560 | 3.620 | 3.510 | 3.590 | 888,520 | +0.02(+0.56%) |
May 16, 2018 | 3.570 | 3.580 | 3.507 | 3.570 | 900,852 | +0.01(+0.28%) |
May 15, 2018 | 3.620 | 3.620 | 3.520 | 3.560 | 622,604 | -0.03(-0.84%) |
May 14, 2018 | 3.530 | 3.605 | 3.520 | 3.590 | 814,297 | +0.05(+1.41%) |
May 11, 2018 | 3.480 | 3.560 | 3.450 | 3.540 | 764,691 | +0.06(+1.72%) |
May 10, 2018 | 3.700 | 3.719 | 3.460 | 3.480 | 1,012,106 | -0.21(-5.69%) |
May 09, 2018 | 3.670 | 3.750 | 3.630 | 3.690 | 1,255,608 | +0.02(+0.54%) |
May 08, 2018 | 3.600 | 3.710 | 3.535 | 3.670 | 1,026,009 | +0.06(+1.66%) |
May 07, 2018 | 3.690 | 3.700 | 3.595 | 3.610 | 640,356 | -0.08(-2.17%) |
May 04, 2018 | 3.550 | 3.700 | 3.479 | 3.690 | 1,135,593 | +0.14(+3.94%) |
May 03, 2018 | 3.670 | 3.760 | 3.470 | 3.550 | 1,258,757 | -0.14(-3.79%) |
May 02, 2018 | 3.680 | 3.750 | 3.461 | 3.690 | 1,810,101 | -0.09(-2.38%) |