Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.610 | 2.670 | 2.520 | 2.640 | 4,394 | +0.02(+0.76%) |
Jul 30, 2018 | 2.690 | 2.690 | 2.620 | 2.620 | 2,881 | -0.12(-4.38%) |
Jul 27, 2018 | 2.750 | 2.750 | 2.685 | 2.740 | 4,000 | +0.04(+1.48%) |
Jul 26, 2018 | 2.730 | 2.750 | 2.630 | 2.700 | 4,248 | -0.15(-5.26%) |
Jul 25, 2018 | 2.890 | 2.890 | 2.720 | 2.850 | 1,258 | +0.05(+1.79%) |
Jul 24, 2018 | 2.700 | 2.900 | 2.700 | 2.800 | 16,768 | +0.07(+2.67%) |
Jul 23, 2018 | 2.727 | 2.727 | 2.727 | 2.727 | 183 | -0.09(-3.29%) |
Jul 20, 2018 | 2.820 | 2.820 | 2.820 | 2.820 | 161 | +0.02(+0.71%) |
Jul 19, 2018 | 2.710 | 2.840 | 2.640 | 2.800 | 10,501 | -0.01(-0.36%) |
Jul 18, 2018 | 2.720 | 2.820 | 2.660 | 2.810 | 6,151 | +0.09(+3.31%) |
Jul 17, 2018 | 2.718 | 2.840 | 2.718 | 2.720 | 5,513 | -0.03(-1.09%) |
Jul 16, 2018 | 2.770 | 2.920 | 2.750 | 2.750 | 5,164 | -0.02(-0.72%) |
Jul 13, 2018 | 3.000 | 3.000 | 2.760 | 2.770 | 11,044 | -0.23(-7.59%) |
Jul 12, 2018 | 2.905 | 2.997 | 2.881 | 2.997 | 4,078 | +0.07(+2.35%) |
Jul 11, 2018 | 2.950 | 3.120 | 2.870 | 2.929 | 4,644 | -0.06(-2.06%) |
Jul 10, 2018 | 3.010 | 3.010 | 2.948 | 2.990 | 4,900 | -0.02(-0.65%) |
Jul 09, 2018 | 2.990 | 3.190 | 2.890 | 3.010 | 13,227 | -0.17(-5.35%) |
Jul 06, 2018 | 2.860 | 3.190 | 2.860 | 3.180 | 7,398 | +0.36(+12.77%) |
Jul 05, 2018 | 3.110 | 2.810 | 2.820 | 17,443 | -0.03(-1.05%) | |
Jul 03, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.11(+4.01%) | |
Jul 02, 2018 | 2.820 | 2.820 | 2.717 | 2.740 | 1,939 | -0.01(-0.36%) |
Jun 29, 2018 | 2.908 | 2.908 | 2.750 | 2.750 | 12,616 | -0.07(-2.39%) |
Jun 28, 2018 | 2.750 | 3.010 | 2.730 | 2.817 | 36,255 | +0.13(+4.73%) |
Jun 27, 2018 | 2.720 | 2.800 | 2.690 | 2.690 | 10,594 | -0.06(-2.15%) |
Jun 26, 2018 | 2.740 | 2.900 | 2.670 | 2.749 | 65,343 | +0.13(+4.92%) |
Jun 25, 2018 | 2.710 | 2.755 | 2.620 | 2.620 | 9,484 | -0.12(-4.38%) |
Jun 22, 2018 | 2.850 | 2.880 | 2.740 | 2.740 | 18,641 | -0.13(-4.53%) |
Jun 21, 2018 | 2.740 | 2.840 | 2.660 | 2.870 | 77,557 | +0.22(+8.30%) |
Jun 20, 2018 | 2.700 | 2.712 | 2.600 | 2.650 | 19,507 | -0.15(-5.36%) |
Jun 19, 2018 | 2.750 | 2.800 | 2.720 | 2.800 | 5,363 | +0.05(+1.65%) |
Jun 18, 2018 | 2.840 | 2.840 | 2.720 | 2.755 | 11,732 | -0.16(-5.34%) |
Jun 15, 2018 | 3.050 | 2.900 | 2.910 | 6,264 | +0.01(+0.34%) | |
Jun 14, 2018 | 3.020 | 3.030 | 2.900 | 2.900 | 9,780 | -0.15(-4.92%) |
Jun 13, 2018 | 3.200 | 3.278 | 2.830 | 3.050 | 18,828 | -0.28(-8.41%) |
Jun 12, 2018 | 3.350 | 3.460 | 2.920 | 3.330 | 69,642 | -0.02(-0.60%) |
Jun 11, 2018 | 3.010 | 4.050 | 2.980 | 3.350 | 202,847 | +0.64(+23.62%) |
Jun 08, 2018 | 2.470 | 2.959 | 2.470 | 2.710 | 250,975 | +0.17(+6.90%) |
Jun 07, 2018 | 2.430 | 2.580 | 2.430 | 2.535 | 2,575 | +0.10(+4.32%) |
Jun 06, 2018 | 2.520 | 2.615 | 2.400 | 2.430 | 41,522 | -0.19(-7.21%) |
Jun 05, 2018 | 2.650 | 2.730 | 2.600 | 2.619 | 3,877 | -0.05(-1.91%) |
Jun 04, 2018 | 2.750 | 2.750 | 2.610 | 2.670 | 8,348 | -0.13(-4.64%) |
Jun 01, 2018 | 2.800 | 3.230 | 2.710 | 2.800 | 26,375 | +0.00(+0.00%) |
May 31, 2018 | 2.860 | 2.860 | 2.600 | 2.800 | 27,528 | +0.05(+1.82%) |
May 30, 2018 | 2.880 | 2.960 | 2.750 | 2.750 | 25,863 | -0.15(-5.17%) |
May 29, 2018 | 3.100 | 3.151 | 2.900 | 2.900 | 50,087 | -0.37(-11.31%) |
May 25, 2018 | 3.270 | 3.270 | 3.270 | 0 | -0.23(-6.57%) | |
May 24, 2018 | 3.170 | 3.690 | 3.170 | 3.500 | 39,238 | +0.45(+14.75%) |
May 23, 2018 | 3.130 | 3.130 | 3.000 | 3.050 | 13,660 | -0.39(-11.34%) |
May 22, 2018 | 3.450 | 3.505 | 3.300 | 3.440 | 11,261 | -0.02(-0.58%) |
May 21, 2018 | 3.460 | 3.460 | 3.460 | 3.460 | 375 | -0.00(-0.01%) |
May 18, 2018 | 3.580 | 3.600 | 3.460 | 3.460 | 875 | +0.04(+1.24%) |
May 17, 2018 | 3.300 | 3.768 | 3.300 | 3.418 | 8,814 | +0.13(+3.89%) |
May 16, 2018 | 3.470 | 3.677 | 3.290 | 3.290 | 1,850 | -0.15(-4.36%) |
May 15, 2018 | 3.500 | 3.500 | 3.440 | 3.440 | 3,797 | -0.09(-2.55%) |
May 14, 2018 | 3.610 | 3.666 | 3.520 | 3.530 | 8,707 | -0.19(-5.11%) |
May 11, 2018 | 3.700 | 3.720 | 3.660 | 3.720 | 5,832 | -0.02(-0.53%) |
May 10, 2018 | 3.740 | 3.740 | 3.740 | 3.740 | 549 | +0.09(+2.47%) |
May 09, 2018 | 3.730 | 3.730 | 3.650 | 3.650 | 1,722 | -0.08(-2.15%) |
May 08, 2018 | 3.760 | 3.760 | 3.540 | 3.730 | 2,385 | -0.10(-2.55%) |
May 07, 2018 | 4.000 | 4.000 | 3.828 | 3.828 | 1,412 | -0.19(-4.78%) |
May 04, 2018 | 4.020 | 4.020 | 4.020 | 4.020 | 985 | -0.01(-0.32%) |
May 03, 2018 | 4.010 | 4.129 | 4.010 | 4.033 | 2,822 | +0.06(+1.59%) |
May 02, 2018 | 3.800 | 4.000 | 3.800 | 3.970 | 7,138 | -0.27(-6.37%) |