Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.500 | 2.500 | 2.410 | 2.480 | 83,760 | -0.12(-4.62%) |
Jul 30, 2018 | 2.540 | 2.600 | 2.450 | 2.600 | 21,704 | +0.10(+4.00%) |
Jul 27, 2018 | 2.520 | 2.535 | 2.382 | 2.500 | 134,400 | +0.00(+0.00%) |
Jul 26, 2018 | 2.480 | 2.623 | 2.350 | 2.500 | 101,508 | +0.03(+1.21%) |
Jul 25, 2018 | 2.450 | 2.530 | 2.450 | 2.470 | 23,348 | +0.00(+0.00%) |
Jul 24, 2018 | 2.550 | 2.550 | 2.450 | 2.470 | 71,937 | -0.13(-5.00%) |
Jul 23, 2018 | 2.600 | 2.630 | 2.580 | 2.600 | 20,712 | +0.00(+0.00%) |
Jul 20, 2018 | 2.580 | 2.600 | 2.580 | 2.600 | 31,687 | +0.02(+0.78%) |
Jul 19, 2018 | 2.600 | 2.600 | 2.580 | 2.580 | 10,290 | -0.05(-1.90%) |
Jul 18, 2018 | 2.640 | 2.670 | 2.600 | 2.630 | 16,497 | -0.01(-0.38%) |
Jul 17, 2018 | 2.590 | 2.640 | 2.550 | 2.640 | 23,818 | +0.10(+3.94%) |
Jul 16, 2018 | 2.580 | 2.625 | 2.533 | 2.540 | 24,561 | -0.06(-2.31%) |
Jul 13, 2018 | 2.610 | 2.660 | 2.578 | 2.600 | 14,623 | -0.02(-0.71%) |
Jul 12, 2018 | 2.653 | 2.670 | 2.619 | 2.619 | 28,362 | -0.05(-1.93%) |
Jul 11, 2018 | 2.680 | 2.690 | 2.630 | 2.670 | 31,577 | -0.04(-1.50%) |
Jul 10, 2018 | 2.700 | 2.750 | 2.690 | 2.711 | 65,677 | +0.01(+0.40%) |
Jul 09, 2018 | 2.640 | 2.750 | 2.600 | 2.700 | 89,015 | +0.12(+4.65%) |
Jul 06, 2018 | 2.640 | 2.650 | 2.555 | 2.580 | 75,763 | -0.03(-1.15%) |
Jul 05, 2018 | 2.440 | 2.640 | 2.421 | 2.610 | 169,806 | +0.16(+6.53%) |
Jul 03, 2018 | 2.450 | 2.450 | 2.450 | 0 | -0.02(-0.81%) | |
Jul 02, 2018 | 2.480 | 2.480 | 2.334 | 2.470 | 55,483 | +0.09(+3.78%) |
Jun 29, 2018 | 2.370 | 2.410 | 2.318 | 2.380 | 31,322 | +0.03(+1.28%) |
Jun 28, 2018 | 2.230 | 2.350 | 2.180 | 2.350 | 105,484 | +0.15(+6.82%) |
Jun 27, 2018 | 2.250 | 2.291 | 2.170 | 2.200 | 101,610 | -0.08(-3.51%) |
Jun 26, 2018 | 2.290 | 2.350 | 2.280 | 2.280 | 35,593 | -0.03(-1.30%) |
Jun 25, 2018 | 2.350 | 2.350 | 2.231 | 2.310 | 61,079 | -0.04(-1.70%) |
Jun 22, 2018 | 2.440 | 2.440 | 2.300 | 2.350 | 31,404 | +0.01(+0.23%) |
Jun 21, 2018 | 2.340 | 2.420 | 2.290 | 2.345 | 54,152 | -0.02(-0.65%) |
Jun 20, 2018 | 2.190 | 2.420 | 2.151 | 2.360 | 114,090 | +0.13(+5.83%) |
Jun 19, 2018 | 2.500 | 2.500 | 2.150 | 2.230 | 246,587 | -0.26(-10.44%) |
Jun 18, 2018 | 2.700 | 2.700 | 2.490 | 2.490 | 76,456 | -0.23(-8.62%) |
Jun 15, 2018 | 2.700 | 2.700 | 2.725 | 40,783 | +0.02(+0.93%) | |
Jun 14, 2018 | 2.720 | 2.750 | 2.660 | 2.700 | 83,688 | -0.03(-1.10%) |
Jun 13, 2018 | 2.690 | 2.750 | 2.560 | 2.730 | 146,682 | +0.09(+3.41%) |
Jun 12, 2018 | 2.430 | 2.640 | 2.430 | 2.640 | 126,241 | +0.21(+8.65%) |
Jun 11, 2018 | 2.490 | 2.494 | 2.420 | 2.430 | 170,259 | -0.06(-2.41%) |
Jun 08, 2018 | 2.550 | 2.690 | 2.460 | 2.490 | 28,675 | -0.11(-4.23%) |
Jun 07, 2018 | 2.480 | 2.640 | 2.480 | 2.600 | 49,031 | +0.00(+0.00%) |
Jun 06, 2018 | 2.590 | 2.700 | 2.450 | 2.600 | 65,270 | -0.04(-1.52%) |
Jun 05, 2018 | 2.770 | 2.790 | 2.600 | 2.640 | 136,864 | -0.15(-5.38%) |
Jun 04, 2018 | 3.050 | 3.051 | 2.560 | 2.790 | 236,841 | -0.16(-5.42%) |
Jun 01, 2018 | 3.060 | 3.060 | 2.865 | 2.950 | 145,846 | +0.05(+1.76%) |
May 31, 2018 | 2.750 | 2.920 | 2.750 | 2.899 | 288,113 | +0.20(+7.57%) |
May 30, 2018 | 2.550 | 2.820 | 2.550 | 2.695 | 603,203 | +0.24(+10.00%) |
May 29, 2018 | 2.600 | 2.600 | 2.420 | 2.450 | 153,823 | -0.13(-5.04%) |
May 25, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.540 | 2.660 | 2.480 | 2.580 | 171,829 | +0.05(+1.98%) |
May 23, 2018 | 2.350 | 2.540 | 2.320 | 2.530 | 91,586 | +0.31(+13.96%) |
May 22, 2018 | 2.220 | 2.250 | 2.140 | 2.220 | 39,589 | +0.02(+0.91%) |
May 21, 2018 | 2.200 | 2.200 | 2.103 | 2.200 | 22,302 | +0.03(+1.38%) |
May 18, 2018 | 2.200 | 2.200 | 2.165 | 2.170 | 13,378 | +0.04(+1.88%) |
May 17, 2018 | 2.190 | 2.222 | 2.130 | 2.130 | 46,305 | -0.04(-1.85%) |
May 16, 2018 | 2.200 | 2.220 | 2.116 | 2.170 | 128,632 | -0.03(-1.36%) |
May 15, 2018 | 2.150 | 2.250 | 2.015 | 2.200 | 178,883 | +0.07(+3.29%) |
May 14, 2018 | 1.950 | 2.140 | 1.933 | 2.130 | 108,756 | +0.21(+10.70%) |
May 11, 2018 | 1.850 | 1.940 | 1.850 | 1.924 | 6,255 | +0.05(+2.84%) |
May 10, 2018 | 1.890 | 1.900 | 1.860 | 1.871 | 31,894 | +0.02(+1.14%) |
May 09, 2018 | 1.900 | 1.950 | 1.850 | 1.850 | 30,819 | -0.06(-3.14%) |
May 08, 2018 | 1.960 | 1.960 | 1.890 | 1.910 | 6,212 | -0.02(-1.04%) |
May 07, 2018 | 1.990 | 1.990 | 1.850 | 1.930 | 32,589 | -0.02(-1.03%) |
May 04, 2018 | 1.944 | 1.970 | 1.900 | 1.950 | 14,844 | +0.04(+2.09%) |
May 03, 2018 | 1.868 | 2.250 | 1.850 | 1.910 | 215,640 | +0.06(+3.24%) |
May 02, 2018 | 1.880 | 1.880 | 1.850 | 1.850 | 7,952 | +0.00(+0.00%) |