Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.880 | 2.970 | 2.880 | 2.930 | 645,708 | +0.03(+1.03%) |
Jul 30, 2018 | 2.910 | 2.960 | 2.890 | 2.900 | 520,573 | -0.01(-0.34%) |
Jul 27, 2018 | 2.940 | 2.960 | 2.880 | 2.910 | 535,500 | -0.01(-0.34%) |
Jul 26, 2018 | 2.950 | 2.980 | 2.920 | 2.920 | 587,701 | -0.05(-1.68%) |
Jul 25, 2018 | 2.940 | 2.990 | 2.910 | 2.970 | 626,066 | +0.06(+2.06%) |
Jul 24, 2018 | 2.940 | 2.965 | 2.910 | 2.910 | 289,561 | +0.00(+0.00%) |
Jul 23, 2018 | 2.960 | 2.965 | 2.890 | 2.910 | 595,041 | -0.06(-2.02%) |
Jul 20, 2018 | 2.930 | 3.000 | 2.920 | 2.970 | 712,238 | +0.10(+3.48%) |
Jul 19, 2018 | 2.810 | 2.950 | 2.800 | 2.870 | 787,272 | -0.01(-0.35%) |
Jul 18, 2018 | 2.850 | 2.905 | 2.850 | 2.880 | 598,208 | +0.01(+0.35%) |
Jul 17, 2018 | 2.880 | 2.900 | 2.830 | 2.870 | 849,690 | -0.03(-1.03%) |
Jul 16, 2018 | 2.930 | 2.940 | 2.871 | 2.900 | 611,564 | -0.04(-1.36%) |
Jul 13, 2018 | 2.940 | 2.960 | 2.900 | 2.940 | 579,082 | -0.03(-1.01%) |
Jul 12, 2018 | 3.020 | 3.050 | 2.950 | 2.970 | 627,965 | +0.00(+0.00%) |
Jul 11, 2018 | 3.100 | 3.130 | 2.960 | 2.970 | 1,615,574 | -0.16(-5.11%) |
Jul 10, 2018 | 3.290 | 3.300 | 3.130 | 3.130 | 1,509,617 | -0.18(-5.44%) |
Jul 09, 2018 | 3.300 | 3.350 | 3.270 | 3.310 | 1,151,096 | +0.08(+2.48%) |
Jul 06, 2018 | 3.220 | 3.270 | 3.191 | 3.230 | 915,804 | +0.01(+0.31%) |
Jul 05, 2018 | 3.260 | 3.290 | 3.182 | 3.220 | 1,075,722 | -0.04(-1.23%) |
Jul 03, 2018 | 3.260 | 3.260 | 3.260 | 0 | +0.13(+4.15%) | |
Jul 02, 2018 | 3.060 | 3.150 | 3.060 | 3.130 | 535,074 | +0.01(+0.32%) |
Jun 29, 2018 | 3.040 | 3.165 | 3.030 | 3.120 | 704,860 | +0.08(+2.63%) |
Jun 28, 2018 | 3.120 | 3.140 | 3.025 | 3.040 | 651,273 | -0.07(-2.25%) |
Jun 27, 2018 | 3.200 | 3.200 | 3.110 | 3.110 | 636,075 | -0.05(-1.58%) |
Jun 26, 2018 | 3.050 | 3.200 | 3.030 | 3.160 | 879,607 | +0.04(+1.28%) |
Jun 25, 2018 | 3.190 | 3.230 | 3.120 | 3.120 | 833,552 | -0.09(-2.80%) |
Jun 22, 2018 | 3.180 | 3.260 | 3.170 | 3.210 | 1,226,487 | +0.05(+1.58%) |
Jun 21, 2018 | 3.120 | 3.175 | 3.100 | 3.160 | 635,650 | +0.01(+0.32%) |
Jun 20, 2018 | 3.180 | 3.205 | 3.150 | 3.150 | 597,518 | -0.01(-0.32%) |
Jun 19, 2018 | 3.150 | 3.230 | 3.100 | 3.160 | 2,131,191 | -0.07(-2.17%) |
Jun 18, 2018 | 3.200 | 3.250 | 3.190 | 3.230 | 1,268,823 | +0.03(+0.94%) |
Jun 15, 2018 | 3.310 | 3.180 | 3.200 | 3,285,013 | -0.11(-3.32%) | |
Jun 14, 2018 | 3.180 | 3.320 | 3.115 | 3.310 | 2,564,779 | +0.07(+2.16%) |
Jun 13, 2018 | 3.000 | 3.300 | 3.000 | 3.240 | 5,409,417 | +0.24(+8.00%) |
Jun 12, 2018 | 2.860 | 3.000 | 2.845 | 3.000 | 2,765,505 | +0.13(+4.53%) |
Jun 11, 2018 | 2.810 | 2.910 | 2.800 | 2.870 | 973,808 | +0.06(+2.14%) |
Jun 08, 2018 | 2.850 | 2.850 | 2.800 | 2.810 | 508,315 | -0.04(-1.40%) |
Jun 07, 2018 | 2.870 | 2.900 | 2.820 | 2.850 | 634,503 | +0.00(+0.00%) |
Jun 06, 2018 | 2.850 | 2.770 | 2.850 | 793,370 | +0.08(+2.89%) | |
Jun 05, 2018 | 2.730 | 2.800 | 2.710 | 2.770 | 890,073 | +0.04(+1.47%) |
Jun 04, 2018 | 2.820 | 2.820 | 2.730 | 2.730 | 934,175 | -0.08(-2.85%) |
Jun 01, 2018 | 2.800 | 2.835 | 2.750 | 2.810 | 688,890 | +0.00(+0.00%) |
May 31, 2018 | 2.840 | 2.860 | 2.800 | 2.810 | 430,137 | -0.03(-1.06%) |
May 30, 2018 | 2.870 | 2.880 | 2.820 | 2.840 | 570,599 | +0.00(+0.00%) |
May 29, 2018 | 2.780 | 2.890 | 2.760 | 2.840 | 942,506 | -0.01(-0.35%) |
May 25, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.09(-3.06%) | |
May 24, 2018 | 2.920 | 3.020 | 2.910 | 2.940 | 1,343,362 | +0.01(+0.34%) |
May 23, 2018 | 2.860 | 2.950 | 2.855 | 2.930 | 1,116,922 | +0.07(+2.45%) |
May 22, 2018 | 2.970 | 2.975 | 2.855 | 2.860 | 1,110,072 | -0.04(-1.38%) |
May 21, 2018 | 2.860 | 2.920 | 2.840 | 2.900 | 490,499 | +0.03(+1.05%) |
May 18, 2018 | 2.810 | 2.895 | 2.810 | 2.870 | 1,211,633 | +0.02(+0.70%) |
May 17, 2018 | 2.840 | 2.870 | 2.820 | 2.850 | 654,501 | +0.02(+0.71%) |
May 16, 2018 | 2.800 | 2.880 | 2.790 | 2.830 | 875,876 | +0.03(+1.07%) |
May 15, 2018 | 2.780 | 2.819 | 2.720 | 2.800 | 1,368,382 | -0.08(-2.78%) |
May 14, 2018 | 2.920 | 2.945 | 2.845 | 2.880 | 929,396 | -0.04(-1.37%) |
May 11, 2018 | 3.000 | 3.017 | 2.880 | 2.920 | 1,125,872 | -0.03(-1.02%) |
May 10, 2018 | 2.890 | 2.970 | 2.890 | 2.950 | 1,125,826 | +0.11(+3.87%) |
May 09, 2018 | 2.850 | 2.960 | 2.830 | 2.840 | 1,291,421 | +0.00(+0.00%) |
May 08, 2018 | 2.770 | 2.870 | 2.730 | 2.840 | 1,518,986 | +0.03(+1.07%) |
May 07, 2018 | 2.840 | 2.860 | 2.770 | 2.810 | 1,539,764 | -0.05(-1.75%) |
May 04, 2018 | 2.920 | 2.970 | 2.820 | 2.860 | 2,180,489 | -0.08(-2.72%) |
May 03, 2018 | 3.090 | 3.130 | 2.940 | 2.940 | 1,848,790 | -0.10(-3.29%) |
May 02, 2018 | 3.000 | 3.150 | 2.970 | 3.040 | 2,055,282 | +0.05(+1.67%) |