Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.600 | 2.699 | 2.500 | 2.600 | 12,873 | +0.04(+1.72%) |
Jul 30, 2018 | 2.800 | 2.800 | 2.500 | 2.556 | 22,158 | -0.04(-1.69%) |
Jul 27, 2018 | 2.600 | 2.700 | 2.500 | 2.600 | 52,600 | +0.13(+5.22%) |
Jul 26, 2018 | 2.300 | 2.500 | 2.300 | 2.471 | 16,215 | +0.05(+1.90%) |
Jul 25, 2018 | 2.490 | 2.490 | 2.310 | 2.425 | 11,589 | +0.07(+3.15%) |
Jul 24, 2018 | 2.500 | 2.500 | 2.300 | 2.351 | 15,135 | -0.05(-2.04%) |
Jul 23, 2018 | 2.350 | 2.522 | 2.350 | 2.400 | 4,252 | -0.04(-1.52%) |
Jul 20, 2018 | 2.466 | 2.466 | 2.216 | 2.437 | 8,455 | -0.03(-1.10%) |
Jul 19, 2018 | 2.200 | 2.500 | 2.200 | 2.464 | 7,148 | +0.04(+1.61%) |
Jul 18, 2018 | 2.510 | 2.510 | 2.292 | 2.425 | 13,244 | -0.02(-0.82%) |
Jul 17, 2018 | 2.600 | 2.600 | 2.400 | 2.445 | 7,835 | -0.07(-2.86%) |
Jul 16, 2018 | 2.580 | 2.690 | 2.477 | 2.517 | 11,491 | -0.02(-0.83%) |
Jul 13, 2018 | 2.459 | 2.575 | 2.450 | 2.538 | 3,916 | -0.02(-0.63%) |
Jul 12, 2018 | 2.600 | 2.603 | 2.559 | 2.554 | 6,977 | +0.04(+1.71%) |
Jul 11, 2018 | 2.600 | 2.618 | 2.500 | 2.511 | 10,821 | -0.06(-2.22%) |
Jul 10, 2018 | 2.571 | 2.599 | 2.480 | 2.568 | 17,545 | +0.12(+4.86%) |
Jul 09, 2018 | 2.200 | 2.549 | 2.200 | 2.449 | 34,154 | +0.23(+10.45%) |
Jul 06, 2018 | 2.205 | 2.299 | 2.201 | 2.217 | 6,198 | +0.02(+0.69%) |
Jul 05, 2018 | 2.200 | 2.207 | 2.200 | 2.202 | 5,446 | -0.06(-2.52%) |
Jul 03, 2018 | 2.259 | 2.259 | 2.259 | 0 | +0.08(+3.91%) | |
Jul 02, 2018 | 2.100 | 2.223 | 2.100 | 2.174 | 12,440 | -0.02(-1.14%) |
Jun 29, 2018 | 2.100 | 2.199 | 4,878 | -0.07(-3.13%) | ||
Jun 28, 2018 | 2.200 | 2.300 | 2.029 | 2.270 | 9,940 | -0.03(-1.30%) |
Jun 27, 2018 | 2.050 | 2.400 | 2.050 | 2.300 | 23,084 | +0.13(+5.89%) |
Jun 26, 2018 | 2.100 | 2.273 | 2.100 | 2.172 | 6,650 | +0.03(+1.50%) |
Jun 25, 2018 | 2.100 | 2.200 | 2.000 | 2.140 | 7,749 | -0.11(-4.74%) |
Jun 22, 2018 | 2.383 | 2.383 | 2.130 | 2.247 | 8,449 | -0.02(-1.04%) |
Jun 21, 2018 | 2.314 | 2.400 | 2.234 | 2.270 | 9,816 | -0.04(-1.63%) |
Jun 20, 2018 | 2.305 | 2.326 | 2.277 | 2.308 | 5,756 | +0.01(+0.25%) |
Jun 19, 2018 | 2.116 | 2.407 | 2.116 | 2.302 | 22,630 | -0.13(-5.37%) |
Jun 18, 2018 | 2.450 | 2.460 | 2.426 | 2.433 | 10,544 | -0.02(-0.83%) |
Jun 15, 2018 | 2.458 | 2.458 | 2.453 | 12,004 | -0.00(-0.19%) | |
Jun 14, 2018 | 2.475 | 2.525 | 2.455 | 2.458 | 7,591 | -0.09(-3.43%) |
Jun 13, 2018 | 2.582 | 2.598 | 2.453 | 2.545 | 8,601 | +0.04(+1.68%) |
Jun 12, 2018 | 2.500 | 2.601 | 2.453 | 2.503 | 16,037 | -0.02(-0.91%) |
Jun 11, 2018 | 2.500 | 2.625 | 2.453 | 2.526 | 10,010 | -0.01(-0.55%) |
Jun 08, 2018 | 2.500 | 2.650 | 2.500 | 2.540 | 11,819 | -0.05(-1.85%) |
Jun 07, 2018 | 2.550 | 2.588 | 2.500 | 2.588 | 10,345 | +0.01(+0.39%) |
Jun 06, 2018 | 2.578 | 11,324 | +0.05(+2.10%) | |||
Jun 05, 2018 | 2.580 | 2.580 | 2.500 | 2.525 | 11,162 | -0.04(-1.44%) |
Jun 04, 2018 | 2.680 | 2.743 | 2.401 | 2.562 | 53,555 | -0.16(-5.81%) |
Jun 01, 2018 | 2.743 | 2.743 | 2.690 | 2.720 | 12,172 | -0.02(-0.84%) |
May 31, 2018 | 2.700 | 2.810 | 2.700 | 2.743 | 8,260 | -0.02(-0.62%) |
May 30, 2018 | 2.750 | 2.781 | 2.715 | 2.760 | 6,609 | -0.01(-0.22%) |
May 29, 2018 | 2.900 | 2.900 | 2.712 | 2.766 | 15,679 | -0.10(-3.34%) |
May 25, 2018 | 2.861 | 2.861 | 2.861 | 0 | +0.04(+1.33%) | |
May 24, 2018 | 2.710 | 2.900 | 2.710 | 2.824 | 6,287 | +0.03(+0.95%) |
May 23, 2018 | 2.710 | 2.950 | 2.710 | 2.797 | 17,655 | -0.00(-0.17%) |
May 22, 2018 | 2.750 | 2.850 | 2.632 | 2.802 | 30,929 | +0.00(+0.07%) |
May 21, 2018 | 2.900 | 3.160 | 2.637 | 2.800 | 93,797 | +0.02(+0.90%) |
May 18, 2018 | 2.850 | 2.850 | 2.715 | 2.775 | 7,808 | +0.06(+2.21%) |
May 17, 2018 | 2.676 | 2.727 | 2.676 | 2.715 | 8,625 | +0.01(+0.56%) |
May 16, 2018 | 2.730 | 2.778 | 2.620 | 2.700 | 14,052 | +0.00(+0.00%) |
May 15, 2018 | 2.780 | 2.850 | 2.620 | 2.700 | 29,544 | -0.07(-2.53%) |
May 14, 2018 | 2.770 | 2.780 | 2.710 | 2.770 | 13,940 | +0.12(+4.49%) |
May 11, 2018 | 2.900 | 2.900 | 2.650 | 2.651 | 11,491 | +0.05(+1.77%) |
May 10, 2018 | 2.749 | 2.749 | 2.600 | 2.605 | 15,349 | -0.10(-3.52%) |
May 09, 2018 | 2.600 | 2.800 | 2.600 | 2.700 | 29,378 | +0.07(+2.74%) |
May 08, 2018 | 2.660 | 2.660 | 2.590 | 2.628 | 19,936 | -0.05(-1.94%) |
May 07, 2018 | 2.720 | 2.749 | 2.650 | 2.680 | 15,975 | -0.07(-2.54%) |
May 04, 2018 | 2.780 | 3.099 | 2.630 | 2.750 | 142,291 | +0.02(+0.77%) |
May 03, 2018 | 2.780 | 2.851 | 2.600 | 2.729 | 41,082 | +0.02(+0.61%) |
May 02, 2018 | 2.750 | 2.848 | 2.628 | 2.712 | 35,782 | +0.00(+0.13%) |