Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.801 | 2.801 | 2.750 | 2.750 | 2,292 | -0.10(-3.51%) |
Jul 30, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 258 | -0.10(-3.39%) |
Jul 27, 2018 | 2.760 | 2.950 | 2.760 | 2.950 | 1,100 | +0.18(+6.50%) |
Jul 26, 2018 | 2.650 | 2.770 | 2.650 | 2.770 | 3,781 | +0.02(+0.73%) |
Jul 25, 2018 | 2.806 | 2.850 | 2.750 | 2.750 | 2,954 | -0.05(-1.79%) |
Jul 24, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 3,150 | -0.01(-0.25%) |
Jul 23, 2018 | 2.800 | 2.807 | 2.750 | 2.807 | 2,027 | -0.08(-2.74%) |
Jul 20, 2018 | 2.745 | 2.950 | 2.745 | 2.886 | 1,214 | +0.04(+1.26%) |
Jul 19, 2018 | 2.700 | 2.850 | 2.700 | 2.850 | 30,391 | +0.10(+3.64%) |
Jul 17, 2018 | 2.750 | 2.750 | 2.750 | 99 | +0.00(+0.00%) | |
Jul 16, 2018 | 2.654 | 3.000 | 2.650 | 2.750 | 18,653 | +0.02(+0.63%) |
Jul 13, 2018 | 2.703 | 2.733 | 2.703 | 2.733 | 665 | -0.07(-2.40%) |
Jul 12, 2018 | 2.800 | 2.800 | 2.786 | 2.800 | 566 | +0.00(+0.00%) |
Jul 11, 2018 | 2.750 | 3.000 | 2.600 | 2.800 | 19,507 | +0.00(+0.00%) |
Jul 10, 2018 | 2.900 | 2.986 | 2.750 | 2.800 | 18,015 | -0.00(-0.00%) |
Jul 09, 2018 | 2.825 | 2.724 | 2.800 | 812 | +0.08(+2.81%) | |
Jul 06, 2018 | 2.700 | 2.799 | 2.700 | 2.724 | 3,576 | +0.02(+0.88%) |
Jul 05, 2018 | 2.850 | 2.850 | 2.650 | 2.700 | 26,550 | -0.05(-1.82%) |
Jul 03, 2018 | 2.750 | 2.750 | 2.750 | 0 | +0.10(+3.77%) | |
Jul 02, 2018 | 2.600 | 2.666 | 2.600 | 2.650 | 3,657 | +0.05(+1.92%) |
Jun 29, 2018 | 2.750 | 2.785 | 2.650 | 2.600 | 11,167 | -0.15(-5.36%) |
Jun 28, 2018 | 2.800 | 2.800 | 2.747 | 2.747 | 4,706 | -0.10(-3.60%) |
Jun 27, 2018 | 2.800 | 2.850 | 2.750 | 2.850 | 2,407 | +0.03(+1.19%) |
Jun 26, 2018 | 3.100 | 3.100 | 2.750 | 2.816 | 12,574 | -0.06(-2.19%) |
Jun 25, 2018 | 2.750 | 3.184 | 2.750 | 2.880 | 21,019 | +0.13(+4.71%) |
Jun 22, 2018 | 2.750 | 2.751 | 2.750 | 2.750 | 2,433 | -0.10(-3.51%) |
Jun 21, 2018 | 2.814 | 2.864 | 2.814 | 2.850 | 2,398 | -0.12(-4.20%) |
Jun 20, 2018 | 3.500 | 3.650 | 2.800 | 2.975 | 95,883 | -0.12(-4.03%) |
Jun 19, 2018 | 2.795 | 3.200 | 2.795 | 3.100 | 91,665 | +0.35(+12.73%) |
Jun 18, 2018 | 2.751 | 2.765 | 2.750 | 2.750 | 4,173 | -0.05(-1.79%) |
Jun 15, 2018 | 2.850 | 2.756 | 2.800 | 8,362 | +0.00(+0.00%) | |
Jun 14, 2018 | 2.825 | 2.836 | 2.758 | 2.800 | 5,269 | -0.05(-1.75%) |
Jun 13, 2018 | 2.900 | 2.900 | 2.750 | 2.850 | 6,520 | +0.02(+0.77%) |
Jun 12, 2018 | 2.828 | 2.828 | 2.828 | 2.828 | 802 | +0.08(+2.84%) |
Jun 11, 2018 | 2.844 | 2.844 | 2.750 | 2.750 | 1,506 | +0.00(+0.00%) |
Jun 08, 2018 | 2.837 | 2.849 | 2.750 | 2.750 | 1,475 | +0.00(+0.00%) |
Jun 07, 2018 | 2.900 | 2.900 | 2.750 | 2.750 | 723 | -0.10(-3.51%) |
Jun 06, 2018 | 2.750 | 2.900 | 2.750 | 2.850 | 3,636 | +0.09(+3.11%) |
Jun 05, 2018 | 2.850 | 2.850 | 2.750 | 2.764 | 11,475 | +0.01(+0.51%) |
Jun 04, 2018 | 2.750 | 2.764 | 2.750 | 2.750 | 4,049 | -0.05(-1.79%) |
Jun 01, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 11,489 | +0.05(+1.81%) |
May 31, 2018 | 2.845 | 2.845 | 2.750 | 2.750 | 4,742 | -0.10(-3.51%) |
May 30, 2018 | 2.786 | 2.869 | 2.750 | 2.850 | 12,636 | +0.02(+0.53%) |
May 29, 2018 | 2.864 | 2.864 | 2.800 | 2.835 | 9,437 | -0.17(-5.50%) |
May 25, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.21(+7.54%) | |
May 24, 2018 | 2.751 | 2.825 | 2.750 | 2.790 | 11,469 | -0.06(-2.12%) |
May 23, 2018 | 2.750 | 2.900 | 2.750 | 2.850 | 37,903 | +0.00(+0.00%) |
May 22, 2018 | 3.050 | 3.200 | 2.750 | 2.850 | 116,949 | -0.15(-5.00%) |
May 21, 2018 | 2.800 | 5.450 | 2.800 | 3.000 | 1,222,384 | +0.23(+8.11%) |
May 17, 2018 | 2.775 | 2.775 | 2.775 | 87 | +0.02(+0.91%) | |
May 16, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 5,614 | +0.00(+0.00%) |
May 15, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 3,230 | -0.15(-5.17%) |
May 14, 2018 | 2.650 | 3.150 | 2.462 | 2.900 | 100,349 | +0.25(+9.43%) |
May 11, 2018 | 2.650 | 2.700 | 2.650 | 2.650 | 7,686 | +0.10(+3.92%) |
May 10, 2018 | 2.400 | 2.588 | 2.350 | 2.550 | 10,313 | -0.04(-1.45%) |
May 09, 2018 | 2.550 | 2.700 | 2.549 | 2.587 | 19,392 | +0.09(+3.50%) |
May 08, 2018 | 2.456 | 2.500 | 2.400 | 2.500 | 2,768 | +0.10(+4.17%) |
May 07, 2018 | 2.350 | 2.450 | 2.350 | 2.400 | 13,256 | -0.08(-3.16%) |
May 04, 2018 | 2.300 | 2.478 | 2.300 | 2.478 | 1,770 | -0.07(-2.82%) |
May 03, 2018 | 2.550 | 2.600 | 2.443 | 2.550 | 4,132 | -0.15(-5.56%) |
May 02, 2018 | 2.650 | 2.700 | 2.600 | 2.700 | 2,629 | -0.11(-3.78%) |