Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.650 | 2.650 | 2.550 | 2.625 | 161,051 | +0.02(+0.96%) |
Jul 30, 2018 | 2.600 | 2.677 | 2.550 | 2.600 | 346,422 | +0.00(+0.00%) |
Jul 27, 2018 | 2.650 | 2.695 | 2.550 | 2.600 | 156,400 | -0.05(-1.89%) |
Jul 26, 2018 | 2.850 | 2.875 | 2.600 | 2.650 | 311,828 | -0.25(-8.62%) |
Jul 25, 2018 | 3.000 | 3.050 | 2.760 | 2.900 | 174,996 | -0.10(-3.33%) |
Jul 24, 2018 | 3.100 | 3.105 | 3.000 | 3.000 | 339,568 | -0.10(-3.23%) |
Jul 23, 2018 | 3.200 | 3.200 | 3.090 | 3.100 | 90,848 | -0.05(-1.59%) |
Jul 20, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 91,479 | +0.05(+1.61%) |
Jul 19, 2018 | 3.100 | 3.250 | 3.100 | 3.100 | 78,654 | -0.05(-1.59%) |
Jul 18, 2018 | 3.150 | 3.200 | 3.110 | 3.150 | 41,895 | +0.00(+0.00%) |
Jul 17, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 96,558 | +0.05(+1.61%) |
Jul 16, 2018 | 3.150 | 3.200 | 3.050 | 3.100 | 45,323 | -0.05(-1.59%) |
Jul 13, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 53,501 | +0.05(+1.61%) |
Jul 12, 2018 | 3.110 | 3.150 | 3.050 | 3.100 | 169,535 | +0.00(+0.00%) |
Jul 11, 2018 | 3.150 | 3.200 | 3.100 | 3.100 | 47,271 | -0.02(-0.80%) |
Jul 10, 2018 | 3.150 | 3.225 | 3.100 | 3.125 | 86,210 | -0.02(-0.79%) |
Jul 09, 2018 | 3.200 | 3.225 | 3.100 | 3.150 | 61,094 | -0.05(-1.56%) |
Jul 06, 2018 | 3.250 | 3.300 | 3.170 | 3.200 | 75,477 | -0.05(-1.54%) |
Jul 05, 2018 | 3.250 | 3.300 | 3.200 | 3.250 | 75,969 | +0.00(+0.00%) |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.10(+3.17%) | |
Jul 02, 2018 | 3.150 | 3.250 | 3.100 | 3.150 | 48,192 | -0.05(-1.56%) |
Jun 29, 2018 | 3.250 | 3.300 | 3.125 | 3.200 | 73,560 | -0.05(-1.54%) |
Jun 28, 2018 | 3.250 | 3.300 | 3.150 | 3.250 | 78,952 | +0.00(+0.00%) |
Jun 27, 2018 | 3.300 | 3.450 | 3.250 | 3.250 | 95,867 | -0.05(-1.52%) |
Jun 26, 2018 | 3.200 | 3.350 | 3.200 | 3.300 | 93,137 | +0.10(+3.12%) |
Jun 25, 2018 | 3.400 | 3.400 | 3.150 | 3.200 | 91,390 | -0.20(-5.88%) |
Jun 22, 2018 | 3.450 | 3.500 | 3.300 | 3.400 | 90,970 | +0.00(+0.00%) |
Jun 21, 2018 | 3.150 | 3.450 | 3.125 | 3.400 | 263,759 | +0.30(+9.68%) |
Jun 20, 2018 | 3.000 | 3.150 | 3.000 | 3.100 | 120,427 | +0.10(+3.33%) |
Jun 19, 2018 | 3.200 | 3.240 | 2.950 | 3.000 | 914,202 | -0.25(-7.69%) |
Jun 18, 2018 | 3.200 | 3.250 | 3.055 | 3.250 | 550,870 | +0.02(+0.78%) |
Jun 15, 2018 | 3.400 | 3.050 | 3.225 | 413,544 | -0.17(-5.15%) | |
Jun 14, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 28,467 | +0.00(+0.00%) |
Jun 13, 2018 | 3.600 | 3.600 | 3.350 | 3.400 | 153,361 | -0.15(-4.23%) |
Jun 12, 2018 | 3.350 | 3.550 | 3.325 | 3.550 | 102,156 | +0.20(+5.97%) |
Jun 11, 2018 | 3.450 | 3.550 | 3.325 | 3.350 | 119,047 | -0.10(-2.90%) |
Jun 08, 2018 | 3.550 | 3.579 | 3.400 | 3.450 | 150,743 | -0.05(-1.43%) |
Jun 07, 2018 | 3.900 | 3.900 | 3.500 | 3.500 | 419,669 | -0.10(-2.78%) |
Jun 06, 2018 | 3.550 | 3.750 | 3.545 | 3.600 | 312,457 | +0.00(+0.00%) |
Jun 05, 2018 | 3.500 | 3.650 | 3.250 | 3.600 | 228,597 | +0.20(+5.88%) |
Jun 04, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 166,923 | -0.05(-1.45%) |
Jun 01, 2018 | 3.350 | 3.450 | 3.300 | 3.450 | 102,288 | +0.10(+2.99%) |
May 31, 2018 | 3.300 | 3.375 | 3.250 | 3.350 | 54,335 | +0.05(+1.52%) |
May 30, 2018 | 3.400 | 3.450 | 3.260 | 3.300 | 95,488 | -0.05(-1.49%) |
May 29, 2018 | 3.350 | 3.410 | 3.200 | 3.350 | 79,889 | +0.00(+0.00%) |
May 25, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.10(+3.08%) | |
May 24, 2018 | 3.300 | 3.340 | 3.150 | 3.250 | 121,674 | -0.10(-2.99%) |
May 23, 2018 | 3.300 | 3.400 | 3.255 | 3.350 | 38,362 | +0.00(+0.00%) |
May 22, 2018 | 3.300 | 3.350 | 3.205 | 3.350 | 90,241 | +0.00(+0.00%) |
May 21, 2018 | 3.500 | 3.500 | 3.275 | 3.350 | 108,155 | -0.10(-2.90%) |
May 18, 2018 | 3.450 | 3.475 | 3.400 | 3.450 | 75,706 | -0.05(-1.43%) |
May 17, 2018 | 3.500 | 3.550 | 3.450 | 3.500 | 71,670 | +0.00(+0.00%) |
May 16, 2018 | 3.600 | 3.650 | 3.500 | 3.500 | 153,883 | -0.05(-1.41%) |
May 15, 2018 | 3.500 | 3.575 | 3.450 | 3.550 | 88,114 | +0.05(+1.43%) |
May 14, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 169,734 | +0.05(+1.45%) |
May 11, 2018 | 3.400 | 3.450 | 3.305 | 3.450 | 101,856 | +0.08(+2.22%) |
May 10, 2018 | 3.400 | 3.450 | 3.350 | 3.375 | 107,464 | -0.02(-0.74%) |
May 09, 2018 | 3.350 | 3.450 | 3.200 | 3.400 | 196,380 | +0.10(+3.03%) |
May 08, 2018 | 3.450 | 3.450 | 3.200 | 3.300 | 177,110 | -0.05(-1.49%) |
May 07, 2018 | 3.300 | 3.550 | 3.240 | 3.350 | 255,409 | +0.10(+3.08%) |
May 04, 2018 | 3.200 | 3.350 | 3.100 | 3.250 | 309,643 | +0.05(+1.56%) |
May 03, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 85,359 | -0.02(-0.78%) |
May 02, 2018 | 3.400 | 3.500 | 3.110 | 3.225 | 307,645 | -0.12(-3.73%) |