Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.955 | 2.955 | 2.820 | 2.850 | 19,394 | -0.01(-0.35%) |
Jul 30, 2018 | 2.930 | 2.990 | 2.860 | 2.860 | 34,983 | -0.09(-3.05%) |
Jul 27, 2018 | 2.900 | 2.990 | 2.900 | 2.950 | 37,100 | +0.05(+1.72%) |
Jul 26, 2018 | 2.910 | 2.997 | 2.900 | 2.900 | 31,714 | -0.01(-0.34%) |
Jul 25, 2018 | 2.940 | 3.040 | 2.900 | 2.910 | 25,994 | -0.02(-0.68%) |
Jul 24, 2018 | 3.030 | 3.090 | 2.920 | 2.930 | 11,196 | -0.05(-1.68%) |
Jul 23, 2018 | 2.917 | 3.070 | 2.900 | 2.980 | 12,558 | -0.04(-1.32%) |
Jul 20, 2018 | 3.060 | 3.153 | 3.000 | 3.020 | 19,507 | -0.03(-0.98%) |
Jul 19, 2018 | 3.090 | 3.130 | 3.050 | 3.050 | 16,603 | -0.08(-2.56%) |
Jul 18, 2018 | 3.140 | 3.150 | 3.040 | 3.130 | 12,073 | +0.01(+0.32%) |
Jul 17, 2018 | 3.090 | 3.120 | 3.010 | 3.120 | 10,449 | +0.03(+0.97%) |
Jul 16, 2018 | 3.111 | 3.163 | 3.060 | 3.090 | 12,535 | -0.01(-0.32%) |
Jul 13, 2018 | 3.301 | 3.301 | 3.050 | 3.100 | 19,528 | -0.11(-3.43%) |
Jul 12, 2018 | 3.280 | 3.450 | 3.200 | 3.210 | 30,070 | -0.09(-2.73%) |
Jul 11, 2018 | 3.313 | 3.340 | 3.190 | 3.300 | 56,634 | -0.05(-1.49%) |
Jul 10, 2018 | 3.440 | 3.500 | 3.220 | 3.350 | 69,659 | -0.05(-1.47%) |
Jul 09, 2018 | 3.284 | 3.440 | 3.284 | 3.400 | 159,393 | +0.11(+3.34%) |
Jul 06, 2018 | 3.180 | 3.290 | 3.180 | 3.290 | 21,259 | +0.12(+3.79%) |
Jul 05, 2018 | 3.220 | 3.330 | 3.160 | 3.170 | 37,274 | -0.05(-1.55%) |
Jul 03, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.02(+0.63%) | |
Jul 02, 2018 | 3.320 | 3.320 | 3.030 | 3.200 | 21,252 | -0.13(-3.90%) |
Jun 29, 2018 | 2.970 | 3.330 | 2.970 | 3.330 | 68,372 | +0.37(+12.50%) |
Jun 28, 2018 | 3.080 | 3.100 | 2.960 | 2.960 | 18,001 | -0.08(-2.63%) |
Jun 27, 2018 | 2.980 | 3.040 | 2.890 | 3.040 | 22,650 | +0.06(+2.01%) |
Jun 26, 2018 | 2.900 | 2.980 | 2.850 | 2.980 | 30,191 | +0.16(+5.67%) |
Jun 25, 2018 | 2.970 | 3.030 | 2.730 | 2.820 | 85,674 | -0.19(-6.31%) |
Jun 22, 2018 | 3.030 | 3.063 | 2.950 | 3.010 | 21,603 | -0.07(-2.27%) |
Jun 21, 2018 | 3.064 | 3.080 | 2.960 | 3.080 | 35,936 | +0.08(+2.67%) |
Jun 20, 2018 | 3.010 | 3.040 | 2.960 | 3.000 | 10,933 | +0.01(+0.33%) |
Jun 19, 2018 | 2.960 | 3.100 | 2.921 | 2.990 | 26,011 | -0.04(-1.32%) |
Jun 18, 2018 | 2.810 | 3.090 | 2.810 | 3.030 | 34,345 | +0.20(+7.07%) |
Jun 15, 2018 | 2.930 | 2.830 | 2.830 | 23,359 | -0.05(-1.74%) | |
Jun 14, 2018 | 2.860 | 2.946 | 2.860 | 2.880 | 20,472 | -0.02(-0.69%) |
Jun 13, 2018 | 2.960 | 2.960 | 2.850 | 2.900 | 16,635 | -0.02(-0.68%) |
Jun 12, 2018 | 2.950 | 2.990 | 2.920 | 2.920 | 13,893 | -0.05(-1.68%) |
Jun 11, 2018 | 2.925 | 3.000 | 2.925 | 2.970 | 10,889 | +0.03(+1.02%) |
Jun 08, 2018 | 3.000 | 3.000 | 2.920 | 2.940 | 23,328 | -0.06(-2.00%) |
Jun 07, 2018 | 2.990 | 3.000 | 2.920 | 3.000 | 13,897 | +0.05(+1.69%) |
Jun 06, 2018 | 2.980 | 3.040 | 2.885 | 2.950 | 9,549 | -0.02(-0.67%) |
Jun 05, 2018 | 2.910 | 2.980 | 2.790 | 2.970 | 37,363 | +0.09(+3.13%) |
Jun 04, 2018 | 2.940 | 2.940 | 2.786 | 2.880 | 37,838 | -0.10(-3.36%) |
Jun 01, 2018 | 3.000 | 3.000 | 2.920 | 2.980 | 13,441 | -0.03(-1.00%) |
May 31, 2018 | 2.980 | 3.040 | 2.920 | 3.010 | 13,304 | +0.09(+3.08%) |
May 30, 2018 | 2.930 | 3.010 | 2.920 | 2.920 | 9,500 | -0.01(-0.34%) |
May 29, 2018 | 2.950 | 2.959 | 2.920 | 2.930 | 9,184 | -0.02(-0.68%) |
May 25, 2018 | 2.950 | 2.950 | 2.950 | 0 | -0.02(-0.67%) | |
May 24, 2018 | 2.950 | 3.010 | 2.930 | 2.970 | 12,466 | +0.02(+0.68%) |
May 23, 2018 | 3.020 | 3.040 | 2.900 | 2.950 | 39,144 | -0.11(-3.59%) |
May 22, 2018 | 2.960 | 3.120 | 2.960 | 3.060 | 29,388 | +0.09(+3.03%) |
May 21, 2018 | 3.120 | 3.180 | 2.950 | 2.970 | 35,734 | -0.11(-3.57%) |
May 18, 2018 | 3.020 | 3.110 | 2.970 | 3.080 | 24,455 | +0.07(+2.32%) |
May 17, 2018 | 2.969 | 3.040 | 2.900 | 3.010 | 54,534 | +0.01(+0.34%) |
May 16, 2018 | 3.040 | 3.040 | 2.960 | 3.000 | 47,388 | -0.03(-0.99%) |
May 15, 2018 | 3.010 | 3.110 | 3.010 | 3.030 | 46,803 | +0.02(+0.66%) |
May 14, 2018 | 3.150 | 3.150 | 2.980 | 3.010 | 29,920 | -0.09(-2.90%) |
May 11, 2018 | 3.180 | 3.200 | 3.060 | 3.100 | 59,769 | -0.08(-2.52%) |
May 10, 2018 | 3.200 | 3.320 | 3.110 | 3.180 | 50,381 | +0.01(+0.32%) |
May 09, 2018 | 3.160 | 3.190 | 3.110 | 3.170 | 47,191 | +0.06(+1.93%) |
May 08, 2018 | 3.140 | 3.228 | 3.070 | 3.110 | 24,545 | -0.05(-1.58%) |
May 07, 2018 | 3.170 | 3.260 | 3.160 | 3.160 | 30,512 | -0.07(-2.17%) |
May 04, 2018 | 3.330 | 3.330 | 3.081 | 3.230 | 41,736 | -0.07(-2.12%) |
May 03, 2018 | 3.110 | 3.300 | 3.030 | 3.300 | 84,287 | +0.23(+7.35%) |
May 02, 2018 | 3.000 | 3.205 | 2.960 | 3.074 | 78,601 | +0.05(+1.79%) |