Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.752 | 2.808 | 2.752 | 2.752 | 13,675 | -0.05(-1.67%) |
Jul 30, 2018 | 2.780 | 2.798 | 2.780 | 2.798 | 356 | +0.00(+0.00%) |
Jul 27, 2018 | 2.770 | 2.798 | 2.770 | 2.798 | 854 | +0.00(+0.00%) |
Jul 26, 2018 | 2.762 | 2.798 | 2.762 | 2.798 | 1,300 | +0.00(+0.00%) |
Jul 25, 2018 | 2.784 | 2.798 | 2.784 | 2.798 | 3,469 | +0.03(+1.01%) |
Jul 24, 2018 | 2.781 | 2.798 | 2.770 | 2.770 | 4,978 | -0.02(-0.67%) |
Jul 23, 2018 | 2.770 | 2.798 | 2.770 | 2.789 | 852 | -0.01(-0.33%) |
Jul 20, 2018 | 2.808 | 2.808 | 2.777 | 2.798 | 9,354 | -0.01(-0.33%) |
Jul 19, 2018 | 2.817 | 2.817 | 2.808 | 2.808 | 1,941 | -0.01(-0.33%) |
Jul 18, 2018 | 2.808 | 2.845 | 2.808 | 2.817 | 2,334 | -0.04(-1.31%) |
Jul 17, 2018 | 2.808 | 2.854 | 2.752 | 2.854 | 10,488 | +0.09(+3.39%) |
Jul 16, 2018 | 2.808 | 2.845 | 2.761 | 2.761 | 3,742 | -0.09(-3.28%) |
Jul 13, 2018 | 2.761 | 2.854 | 2.761 | 2.854 | 7,911 | +0.06(+2.01%) |
Jul 12, 2018 | 2.761 | 2.798 | 2.752 | 2.798 | 2,010 | +0.00(+0.00%) |
Jul 11, 2018 | 2.789 | 2.854 | 2.714 | 2.798 | 8,978 | +0.07(+2.75%) |
Jul 10, 2018 | 2.808 | 2.854 | 2.714 | 2.723 | 21,904 | -0.10(-3.64%) |
Jul 09, 2018 | 2.789 | 2.836 | 2.789 | 2.826 | 6,818 | +0.06(+2.03%) |
Jul 06, 2018 | 2.808 | 2.836 | 2.770 | 2.770 | 2,513 | -0.06(-1.99%) |
Jul 05, 2018 | 2.826 | 2.826 | 2.826 | 2.826 | 269 | +0.06(+2.03%) |
Jul 03, 2018 | 2.770 | 2.770 | 2.770 | 0 | +0.04(+1.34%) | |
Jul 02, 2018 | 2.742 | 2.798 | 2.734 | 2.734 | 2,943 | +0.01(+0.38%) |
Jun 29, 2018 | 2.723 | 2.752 | 2.714 | 2.723 | 7,913 | +0.00(+0.17%) |
Jun 28, 2018 | 2.705 | 2.723 | 2.691 | 2.719 | 9,624 | +0.00(+0.08%) |
Jun 27, 2018 | 2.714 | 2.717 | 2.695 | 2.717 | 3,787 | -0.06(-2.03%) |
Jun 26, 2018 | 2.723 | 2.773 | 2.723 | 2.773 | 4,144 | +0.06(+2.06%) |
Jun 25, 2018 | 2.714 | 2.766 | 2.705 | 2.717 | 4,418 | -0.09(-3.23%) |
Jun 22, 2018 | 2.733 | 2.836 | 2.733 | 2.808 | 12,851 | -0.02(-0.66%) |
Jun 21, 2018 | 2.752 | 2.836 | 2.723 | 2.826 | 4,655 | +0.02(+0.67%) |
Jun 20, 2018 | 2.667 | 2.836 | 2.667 | 2.808 | 37,266 | +0.13(+4.89%) |
Jun 19, 2018 | 2.723 | 2.723 | 2.677 | 2.677 | 6,429 | -0.03(-1.04%) |
Jun 18, 2018 | 2.697 | 2.775 | 2.667 | 2.705 | 5,827 | +0.03(+1.05%) |
Jun 15, 2018 | 2.694 | 2.699 | 2.677 | 2.677 | 6,663 | -0.04(-1.38%) |
Jun 14, 2018 | 2.686 | 2.714 | 2.686 | 2.714 | 10,638 | +0.04(+1.40%) |
Jun 13, 2018 | 2.686 | 2.766 | 2.677 | 2.677 | 1,884 | -0.00(-0.00%) |
Jun 12, 2018 | 2.686 | 2.686 | 2.667 | 2.677 | 2,727 | -0.03(-1.03%) |
Jun 11, 2018 | 2.714 | 2.714 | 2.667 | 2.705 | 41,243 | -0.02(-0.69%) |
Jun 08, 2018 | 2.752 | 2.789 | 2.714 | 2.723 | 15,023 | +0.00(+0.00%) |
Jun 07, 2018 | 2.752 | 2.760 | 2.714 | 2.723 | 2,766 | -0.01(-0.34%) |
Jun 06, 2018 | 2.733 | 2.845 | 2.708 | 2.733 | 10,657 | +0.04(+1.39%) |
Jun 05, 2018 | 2.714 | 2.723 | 2.686 | 2.695 | 36,514 | -0.01(-0.35%) |
Jun 04, 2018 | 2.677 | 2.722 | 2.677 | 2.705 | 2,720 | -0.05(-1.70%) |
Jun 01, 2018 | 2.736 | 2.761 | 2.649 | 2.752 | 9,746 | +0.03(+1.03%) |
May 31, 2018 | 2.719 | 2.729 | 2.621 | 2.723 | 32,552 | +0.02(+0.69%) |
May 30, 2018 | 2.780 | 2.780 | 2.705 | 2.705 | 7,268 | +0.00(+0.00%) |
May 29, 2018 | 2.761 | 2.780 | 2.686 | 2.705 | 2,987 | -0.08(-3.02%) |
May 25, 2018 | 2.789 | 2.789 | 2.789 | 0 | +0.04(+1.36%) | |
May 24, 2018 | 2.733 | 2.789 | 2.733 | 2.752 | 3,292 | +0.01(+0.34%) |
May 23, 2018 | 2.808 | 2.817 | 2.677 | 2.742 | 29,516 | -0.07(-2.34%) |
May 22, 2018 | 2.808 | 2.826 | 2.808 | 2.808 | 4,192 | -0.01(-0.33%) |
May 21, 2018 | 2.808 | 2.824 | 2.808 | 2.817 | 19,510 | +0.05(+1.69%) |
May 18, 2018 | 2.798 | 2.798 | 2.686 | 2.770 | 1,873 | +0.05(+1.72%) |
May 17, 2018 | 2.667 | 2.817 | 2.667 | 2.723 | 12,356 | +0.00(+0.00%) |
May 16, 2018 | 2.789 | 2.789 | 2.704 | 2.723 | 23,723 | -0.08(-3.00%) |
May 15, 2018 | 2.677 | 2.836 | 2.677 | 2.808 | 14,742 | +0.11(+4.17%) |
May 14, 2018 | 2.883 | 2.883 | 2.677 | 2.695 | 39,456 | -0.16(-5.56%) |
May 11, 2018 | 2.831 | 2.854 | 2.831 | 2.854 | 2,346 | +0.06(+1.99%) |
May 10, 2018 | 2.828 | 2.828 | 2.667 | 2.798 | 112,711 | -0.07(-2.29%) |
May 09, 2018 | 3.107 | 3.107 | 2.621 | 2.864 | 33,751 | -0.22(-7.27%) |
May 08, 2018 | 3.219 | 3.219 | 3.060 | 3.088 | 5,060 | -0.05(-1.49%) |
May 07, 2018 | 3.117 | 3.210 | 3.117 | 3.135 | 6,055 | -0.13(-4.01%) |
May 04, 2018 | 3.238 | 3.266 | 3.238 | 3.266 | 999 | +0.08(+2.65%) |
May 03, 2018 | 3.060 | 3.192 | 3.004 | 3.182 | 13,501 | +0.09(+3.03%) |
May 02, 2018 | 3.135 | 3.145 | 3.014 | 3.088 | 11,988 | -0.07(-2.08%) |