Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.652 | 2.741 | 2.608 | 2.697 | 123,257 | +0.09(+3.39%) |
Jul 30, 2018 | 2.608 | 2.697 | 2.608 | 2.608 | 124,126 | +0.00(+0.00%) |
Jul 27, 2018 | 2.608 | 2.679 | 2.608 | 2.608 | 74,311 | +0.00(+0.00%) |
Jul 26, 2018 | 2.652 | 2.741 | 2.608 | 2.608 | 66,610 | -0.04(-1.67%) |
Jul 25, 2018 | 2.741 | 2.785 | 2.652 | 2.652 | 68,518 | -0.09(-3.23%) |
Jul 24, 2018 | 2.741 | 2.785 | 2.697 | 2.741 | 39,498 | +0.00(+0.00%) |
Jul 23, 2018 | 2.697 | 2.741 | 2.697 | 2.741 | 16,031 | +0.04(+1.64%) |
Jul 20, 2018 | 2.741 | 2.785 | 2.697 | 2.697 | 20,348 | -0.04(-1.61%) |
Jul 19, 2018 | 2.741 | 2.785 | 2.741 | 2.741 | 7,131 | +0.00(+0.00%) |
Jul 18, 2018 | 2.697 | 2.741 | 2.697 | 2.741 | 27,495 | +0.04(+1.64%) |
Jul 17, 2018 | 2.697 | 2.741 | 2.652 | 2.697 | 69,321 | +0.00(+0.00%) |
Jul 16, 2018 | 2.741 | 2.785 | 2.692 | 2.697 | 57,048 | -0.04(-1.61%) |
Jul 13, 2018 | 2.829 | 2.829 | 2.741 | 2.741 | 18,893 | -0.09(-3.12%) |
Jul 12, 2018 | 2.873 | 2.873 | 2.741 | 2.829 | 98,002 | +0.03(+0.95%) |
Jul 11, 2018 | 2.846 | 2.889 | 2.803 | 2.803 | 83,178 | -0.04(-1.52%) |
Jul 10, 2018 | 2.803 | 2.889 | 2.803 | 2.846 | 46,302 | +0.04(+1.54%) |
Jul 09, 2018 | 2.760 | 2.846 | 2.760 | 2.803 | 163,416 | +0.09(+3.17%) |
Jul 06, 2018 | 2.716 | 2.846 | 2.716 | 2.716 | 109,149 | +0.00(+0.00%) |
Jul 05, 2018 | 2.716 | 2.760 | 2.673 | 2.716 | 51,648 | +0.00(+0.00%) |
Jul 03, 2018 | 2.716 | 2.716 | 2.716 | 0 | +0.09(+3.28%) | |
Jul 02, 2018 | 2.673 | 2.716 | 2.587 | 2.630 | 111,710 | -0.04(-1.61%) |
Jun 29, 2018 | 2.673 | 2.716 | 2.673 | 2.673 | 29,445 | +0.00(+0.00%) |
Jun 28, 2018 | 2.587 | 2.716 | 2.587 | 2.673 | 51,972 | +0.09(+3.33%) |
Jun 27, 2018 | 2.630 | 2.673 | 2.587 | 2.587 | 131,951 | -0.04(-1.64%) |
Jun 26, 2018 | 2.673 | 2.673 | 2.630 | 2.630 | 10,514 | +0.00(+0.00%) |
Jun 25, 2018 | 2.673 | 2.673 | 2.587 | 2.630 | 80,949 | -0.04(-1.61%) |
Jun 22, 2018 | 2.673 | 2.673 | 2.630 | 2.673 | 33,954 | +0.04(+1.64%) |
Jun 21, 2018 | 2.587 | 2.673 | 2.587 | 2.630 | 27,428 | +0.04(+1.67%) |
Jun 20, 2018 | 2.716 | 2.716 | 2.544 | 2.587 | 146,115 | -0.13(-4.76%) |
Jun 19, 2018 | 2.716 | 2.760 | 2.673 | 2.716 | 49,671 | +0.00(+0.00%) |
Jun 18, 2018 | 2.716 | 2.760 | 2.716 | 2.716 | 37,910 | +0.04(+1.61%) |
Jun 15, 2018 | 2.673 | 2.673 | 2.673 | 53,116 | +0.00(+0.00%) | |
Jun 14, 2018 | 2.716 | 2.716 | 2.652 | 2.673 | 23,355 | +0.04(+1.64%) |
Jun 13, 2018 | 2.673 | 2.716 | 2.630 | 2.630 | 43,270 | -0.04(-1.61%) |
Jun 12, 2018 | 2.716 | 2.716 | 2.673 | 2.673 | 13,957 | +0.00(+0.00%) |
Jun 11, 2018 | 2.673 | 2.760 | 2.587 | 2.673 | 212,182 | +0.00(+0.00%) |
Jun 08, 2018 | 2.803 | 2.803 | 2.673 | 2.673 | 47,222 | -0.13(-4.62%) |
Jun 07, 2018 | 2.716 | 2.803 | 2.673 | 2.803 | 39,690 | +0.09(+3.17%) |
Jun 06, 2018 | 2.682 | 2.716 | 20,070 | +0.00(+0.00%) | ||
Jun 05, 2018 | 2.760 | 2.760 | 2.630 | 2.716 | 56,319 | -0.04(-1.56%) |
Jun 04, 2018 | 2.716 | 2.760 | 2.716 | 2.760 | 27,800 | +0.04(+1.59%) |
Jun 01, 2018 | 2.716 | 2.760 | 2.695 | 2.716 | 41,034 | +0.04(+1.61%) |
May 31, 2018 | 2.716 | 2.716 | 2.673 | 2.673 | 38,287 | -0.04(-1.59%) |
May 30, 2018 | 2.716 | 2.760 | 2.673 | 2.716 | 40,605 | +0.00(+0.00%) |
May 29, 2018 | 2.716 | 2.760 | 2.673 | 2.716 | 34,450 | +0.00(+0.00%) |
May 25, 2018 | 2.716 | 2.716 | 2.716 | 0 | -0.13(-4.55%) | |
May 24, 2018 | 2.889 | 2.932 | 2.846 | 2.846 | 13,463 | -0.09(-2.94%) |
May 23, 2018 | 2.846 | 2.975 | 2.803 | 2.932 | 135,175 | +0.04(+1.49%) |
May 22, 2018 | 2.760 | 2.889 | 2.760 | 2.889 | 25,653 | +0.13(+4.69%) |
May 21, 2018 | 2.673 | 2.803 | 2.673 | 2.760 | 43,709 | +0.09(+3.23%) |
May 18, 2018 | 2.673 | 2.716 | 2.630 | 2.673 | 73,171 | +0.00(+0.00%) |
May 17, 2018 | 2.673 | 2.743 | 2.652 | 2.673 | 43,223 | +0.00(+0.00%) |
May 16, 2018 | 2.673 | 2.716 | 2.630 | 2.673 | 41,064 | +0.00(+0.00%) |
May 15, 2018 | 2.716 | 2.760 | 2.634 | 2.673 | 57,487 | -0.09(-3.12%) |
May 14, 2018 | 2.889 | 2.889 | 2.716 | 2.760 | 74,904 | -0.09(-3.03%) |
May 11, 2018 | 2.803 | 2.846 | 2.760 | 2.846 | 22,904 | +0.00(+0.00%) |
May 10, 2018 | 2.760 | 2.889 | 2.760 | 2.846 | 67,189 | +0.04(+1.54%) |
May 09, 2018 | 2.846 | 2.889 | 2.760 | 2.803 | 40,918 | +0.00(+0.00%) |
May 08, 2018 | 2.846 | 2.889 | 2.760 | 2.803 | 43,557 | -0.09(-2.99%) |
May 07, 2018 | 2.932 | 2.932 | 2.803 | 2.889 | 35,162 | +0.04(+1.52%) |
May 04, 2018 | 2.587 | 2.932 | 2.587 | 2.846 | 125,896 | +0.22(+8.20%) |
May 03, 2018 | 2.587 | 2.673 | 2.587 | 2.630 | 27,630 | +0.00(+0.00%) |
May 02, 2018 | 2.587 | 2.673 | 2.587 | 2.630 | 98,984 | +0.04(+1.67%) |