Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.300 | 2.440 | 2.300 | 2.410 | 51,535 | +0.09(+3.88%) |
Jul 30, 2018 | 2.320 | 2.347 | 2.300 | 2.320 | 40,796 | -0.02(-0.85%) |
Jul 27, 2018 | 2.360 | 2.390 | 2.320 | 2.340 | 19,800 | -0.02(-0.85%) |
Jul 26, 2018 | 2.440 | 2.445 | 2.350 | 2.360 | 71,625 | -0.09(-3.67%) |
Jul 25, 2018 | 2.460 | 2.480 | 2.420 | 2.450 | 9,423 | -0.01(-0.41%) |
Jul 24, 2018 | 2.440 | 2.540 | 2.410 | 2.460 | 52,448 | +0.02(+0.82%) |
Jul 23, 2018 | 2.450 | 2.540 | 2.410 | 2.440 | 34,571 | -0.04(-1.61%) |
Jul 20, 2018 | 2.470 | 2.510 | 2.450 | 2.480 | 11,816 | +0.01(+0.40%) |
Jul 19, 2018 | 2.440 | 2.470 | 2.410 | 2.470 | 32,766 | +0.03(+1.23%) |
Jul 18, 2018 | 2.520 | 2.520 | 2.430 | 2.440 | 48,035 | -0.05(-2.01%) |
Jul 17, 2018 | 2.520 | 2.560 | 2.490 | 2.490 | 39,866 | -0.01(-0.40%) |
Jul 16, 2018 | 2.530 | 2.535 | 2.500 | 2.500 | 10,044 | +0.00(+0.00%) |
Jul 13, 2018 | 2.540 | 2.550 | 2.500 | 2.500 | 12,739 | -0.02(-0.79%) |
Jul 12, 2018 | 2.550 | 2.550 | 2.500 | 2.520 | 22,059 | +0.03(+1.20%) |
Jul 11, 2018 | 2.560 | 2.560 | 2.480 | 2.490 | 28,841 | -0.06(-2.35%) |
Jul 10, 2018 | 2.560 | 2.580 | 2.530 | 2.550 | 11,438 | +0.00(+0.00%) |
Jul 09, 2018 | 2.520 | 2.580 | 2.520 | 2.550 | 23,574 | +0.04(+1.59%) |
Jul 06, 2018 | 2.540 | 2.570 | 2.500 | 2.510 | 18,456 | -0.01(-0.40%) |
Jul 05, 2018 | 2.430 | 2.580 | 2.415 | 2.520 | 85,619 | +0.04(+1.61%) |
Jul 03, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.01(+0.40%) | |
Jul 02, 2018 | 2.500 | 2.573 | 2.470 | 2.470 | 82,857 | -0.08(-3.14%) |
Jun 29, 2018 | 2.520 | 2.600 | 2.520 | 2.550 | 44,745 | -0.03(-1.16%) |
Jun 28, 2018 | 2.580 | 2.630 | 2.550 | 2.580 | 56,734 | -0.06(-2.27%) |
Jun 27, 2018 | 2.610 | 2.720 | 2.600 | 2.640 | 58,532 | -0.07(-2.58%) |
Jun 26, 2018 | 2.690 | 2.770 | 2.680 | 2.710 | 60,702 | -0.03(-1.09%) |
Jun 25, 2018 | 2.870 | 2.870 | 2.670 | 2.740 | 106,913 | -0.02(-0.72%) |
Jun 22, 2018 | 2.700 | 2.840 | 2.700 | 2.760 | 124,969 | +0.08(+2.99%) |
Jun 21, 2018 | 2.600 | 2.774 | 2.600 | 2.680 | 224,459 | +0.14(+5.51%) |
Jun 20, 2018 | 2.640 | 2.650 | 2.500 | 2.540 | 205,611 | +0.05(+2.01%) |
Jun 19, 2018 | 2.430 | 2.530 | 2.410 | 2.490 | 88,581 | +0.05(+2.05%) |
Jun 18, 2018 | 2.450 | 2.490 | 2.423 | 2.440 | 36,097 | -0.02(-0.81%) |
Jun 15, 2018 | 2.480 | 2.490 | 2.460 | 69,421 | -0.03(-1.20%) | |
Jun 14, 2018 | 2.580 | 2.580 | 2.460 | 2.490 | 36,607 | -0.07(-2.73%) |
Jun 13, 2018 | 2.410 | 2.600 | 2.410 | 2.560 | 136,649 | +0.18(+7.56%) |
Jun 12, 2018 | 2.350 | 2.410 | 2.340 | 2.380 | 81,489 | +0.04(+1.71%) |
Jun 11, 2018 | 2.320 | 2.350 | 2.292 | 2.340 | 42,450 | +0.02(+0.86%) |
Jun 08, 2018 | 2.310 | 2.320 | 2.280 | 2.320 | 62,120 | -0.01(-0.43%) |
Jun 07, 2018 | 2.350 | 2.400 | 2.250 | 2.330 | 88,888 | -0.03(-1.27%) |
Jun 06, 2018 | 2.410 | 2.280 | 2.360 | 134,632 | +0.05(+2.16%) | |
Jun 05, 2018 | 2.400 | 2.440 | 2.290 | 2.310 | 295,029 | -0.02(-0.86%) |
Jun 04, 2018 | 2.500 | 2.510 | 2.250 | 2.330 | 479,223 | -0.20(-7.91%) |
Jun 01, 2018 | 2.570 | 2.620 | 2.525 | 2.530 | 32,472 | -0.04(-1.56%) |
May 31, 2018 | 2.600 | 2.650 | 2.511 | 2.570 | 53,789 | -0.06(-2.28%) |
May 30, 2018 | 2.620 | 2.650 | 2.600 | 2.630 | 37,406 | -0.03(-1.13%) |
May 29, 2018 | 2.700 | 2.710 | 2.632 | 2.660 | 44,736 | -0.04(-1.31%) |
May 25, 2018 | 2.695 | 2.695 | 2.695 | 0 | +0.02(+0.57%) | |
May 24, 2018 | 2.750 | 2.800 | 2.680 | 2.680 | 46,550 | -0.08(-2.90%) |
May 23, 2018 | 2.720 | 2.788 | 2.710 | 2.760 | 5,025 | +0.03(+1.10%) |
May 22, 2018 | 2.800 | 2.800 | 2.780 | 2.730 | 14,273 | -0.07(-2.50%) |
May 21, 2018 | 2.800 | 2.830 | 2.770 | 2.800 | 20,822 | +0.00(+0.03%) |
May 18, 2018 | 2.830 | 2.830 | 2.730 | 2.799 | 28,704 | -0.00(-0.03%) |
May 17, 2018 | 2.770 | 2.860 | 2.770 | 2.800 | 27,159 | -0.01(-0.36%) |
May 16, 2018 | 2.830 | 2.830 | 2.770 | 2.810 | 30,607 | +0.01(+0.36%) |
May 15, 2018 | 2.800 | 2.830 | 2.750 | 2.800 | 44,015 | -0.02(-0.71%) |
May 14, 2018 | 2.710 | 2.850 | 2.710 | 2.820 | 40,440 | +0.11(+4.06%) |
May 11, 2018 | 2.810 | 2.840 | 2.710 | 2.710 | 32,927 | -0.11(-3.90%) |
May 10, 2018 | 2.890 | 2.890 | 2.780 | 2.820 | 33,614 | -0.05(-1.74%) |
May 09, 2018 | 2.720 | 2.890 | 2.720 | 2.870 | 26,684 | +0.17(+6.30%) |
May 08, 2018 | 2.800 | 2.840 | 2.700 | 2.700 | 41,217 | -0.10(-3.57%) |
May 07, 2018 | 2.800 | 2.860 | 2.800 | 2.800 | 12,266 | -0.04(-1.41%) |
May 04, 2018 | 2.770 | 2.840 | 2.770 | 2.840 | 33,264 | +0.05(+1.79%) |
May 03, 2018 | 2.960 | 2.960 | 2.760 | 2.790 | 61,687 | -0.16(-5.42%) |
May 02, 2018 | 2.900 | 2.980 | 2.864 | 2.950 | 25,159 | +0.05(+1.72%) |