Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.000 | 3.065 | 2.950 | 3.050 | 506,942 | +0.11(+3.74%) |
Jul 30, 2018 | 3.050 | 3.140 | 2.920 | 2.940 | 953,635 | -0.16(-5.16%) |
Jul 27, 2018 | 3.140 | 3.160 | 3.050 | 3.100 | 868,200 | +0.00(+0.00%) |
Jul 26, 2018 | 3.030 | 3.120 | 3.030 | 3.100 | 388,453 | +0.05(+1.64%) |
Jul 25, 2018 | 3.050 | 3.120 | 3.020 | 3.050 | 558,625 | +0.01(+0.33%) |
Jul 24, 2018 | 3.140 | 3.160 | 3.030 | 3.040 | 861,768 | -0.07(-2.25%) |
Jul 23, 2018 | 3.020 | 3.120 | 3.020 | 3.110 | 843,345 | +0.09(+2.98%) |
Jul 20, 2018 | 3.100 | 3.120 | 2.980 | 3.020 | 595,332 | -0.03(-0.98%) |
Jul 19, 2018 | 2.970 | 3.070 | 2.970 | 3.050 | 829,855 | +0.09(+3.04%) |
Jul 18, 2018 | 2.970 | 2.977 | 2.900 | 2.960 | 236,202 | +0.05(+1.72%) |
Jul 17, 2018 | 2.800 | 2.980 | 2.800 | 2.910 | 867,975 | +0.09(+3.19%) |
Jul 16, 2018 | 2.800 | 2.850 | 2.800 | 2.820 | 250,018 | +0.02(+0.71%) |
Jul 13, 2018 | 2.850 | 2.858 | 2.800 | 2.800 | 316,565 | -0.05(-1.75%) |
Jul 12, 2018 | 2.850 | 2.890 | 2.810 | 2.850 | 366,141 | +0.03(+1.06%) |
Jul 11, 2018 | 2.810 | 2.870 | 2.800 | 2.820 | 549,261 | -0.05(-1.74%) |
Jul 10, 2018 | 2.900 | 2.904 | 2.820 | 2.870 | 447,676 | -0.03(-1.03%) |
Jul 09, 2018 | 2.900 | 2.920 | 2.850 | 2.900 | 363,622 | +0.03(+1.05%) |
Jul 06, 2018 | 2.910 | 2.910 | 2.840 | 2.870 | 462,831 | +0.01(+0.35%) |
Jul 05, 2018 | 2.860 | 2.920 | 2.830 | 2.860 | 638,221 | +0.02(+0.70%) |
Jul 03, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.02(-0.70%) | |
Jul 02, 2018 | 2.890 | 2.900 | 2.820 | 2.860 | 434,014 | +0.01(+0.35%) |
Jun 29, 2018 | 2.810 | 2.870 | 2.770 | 2.850 | 1,113,992 | +0.16(+5.95%) |
Jun 28, 2018 | 2.670 | 2.770 | 2.660 | 2.690 | 1,902,830 | +0.04(+1.51%) |
Jun 27, 2018 | 2.700 | 2.765 | 2.580 | 2.650 | 1,050,605 | -0.05(-1.85%) |
Jun 26, 2018 | 2.720 | 2.740 | 2.570 | 2.700 | 894,491 | -0.01(-0.37%) |
Jun 25, 2018 | 2.830 | 2.863 | 2.695 | 2.710 | 1,036,715 | -0.14(-4.91%) |
Jun 22, 2018 | 2.870 | 2.870 | 2.800 | 2.850 | 389,718 | +0.01(+0.35%) |
Jun 21, 2018 | 2.920 | 2.920 | 2.810 | 2.840 | 571,082 | -0.07(-2.41%) |
Jun 20, 2018 | 2.870 | 2.910 | 2.840 | 2.910 | 451,591 | +0.06(+2.11%) |
Jun 19, 2018 | 2.920 | 2.930 | 2.820 | 2.850 | 721,344 | -0.11(-3.72%) |
Jun 18, 2018 | 2.960 | 2.970 | 2.870 | 2.960 | 807,533 | -0.01(-0.34%) |
Jun 15, 2018 | 3.020 | 2.900 | 2.970 | 744,106 | -0.05(-1.66%) | |
Jun 14, 2018 | 3.130 | 3.134 | 2.930 | 3.020 | 1,234,471 | -0.11(-3.51%) |
Jun 13, 2018 | 3.080 | 3.140 | 3.050 | 3.130 | 1,019,915 | +0.08(+2.62%) |
Jun 12, 2018 | 3.150 | 3.200 | 3.030 | 3.050 | 2,040,734 | +0.18(+6.27%) |
Jun 11, 2018 | 2.900 | 2.940 | 2.850 | 2.870 | 767,568 | -0.06(-2.05%) |
Jun 08, 2018 | 2.930 | 2.960 | 2.910 | 2.930 | 453,822 | +0.01(+0.34%) |
Jun 07, 2018 | 2.940 | 2.960 | 2.910 | 2.920 | 436,707 | -0.03(-1.02%) |
Jun 06, 2018 | 2.990 | 2.990 | 2.930 | 2.950 | 392,927 | -0.02(-0.67%) |
Jun 05, 2018 | 3.010 | 3.060 | 2.900 | 2.970 | 816,181 | -0.01(-0.34%) |
Jun 04, 2018 | 3.000 | 3.000 | 2.900 | 2.980 | 713,433 | +0.06(+2.05%) |
Jun 01, 2018 | 2.970 | 2.990 | 2.870 | 2.920 | 769,405 | -0.05(-1.68%) |
May 31, 2018 | 3.020 | 3.070 | 2.960 | 2.970 | 426,876 | -0.06(-1.98%) |
May 30, 2018 | 3.020 | 3.070 | 2.980 | 3.030 | 580,571 | +0.03(+1.00%) |
May 29, 2018 | 2.980 | 3.000 | 2.960 | 3.000 | 461,943 | +0.02(+0.67%) |
May 25, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.08(-2.61%) | |
May 24, 2018 | 3.080 | 3.080 | 3.020 | 3.060 | 433,331 | -0.02(-0.65%) |
May 23, 2018 | 3.040 | 3.090 | 2.990 | 3.080 | 541,682 | +0.03(+0.98%) |
May 22, 2018 | 3.170 | 3.170 | 3.030 | 3.050 | 696,940 | -0.04(-1.29%) |
May 21, 2018 | 3.160 | 3.180 | 3.055 | 3.090 | 538,300 | -0.05(-1.59%) |
May 18, 2018 | 3.150 | 3.180 | 3.110 | 3.140 | 317,471 | -0.02(-0.63%) |
May 17, 2018 | 3.140 | 3.160 | 3.130 | 3.160 | 198,372 | +0.01(+0.32%) |
May 16, 2018 | 3.150 | 3.170 | 3.130 | 3.150 | 448,922 | +0.00(+0.00%) |
May 15, 2018 | 3.160 | 3.160 | 3.080 | 3.150 | 400,614 | -0.01(-0.32%) |
May 14, 2018 | 3.160 | 3.230 | 3.110 | 3.160 | 829,908 | +0.03(+0.96%) |
May 11, 2018 | 3.120 | 3.170 | 3.100 | 3.130 | 853,915 | +0.01(+0.32%) |
May 10, 2018 | 3.070 | 3.150 | 3.070 | 3.120 | 1,002,834 | +0.06(+1.96%) |
May 09, 2018 | 3.030 | 3.070 | 3.000 | 3.060 | 838,447 | +0.05(+1.66%) |
May 08, 2018 | 3.020 | 3.050 | 2.940 | 3.010 | 1,207,842 | -0.02(-0.66%) |
May 07, 2018 | 3.150 | 3.160 | 3.020 | 3.030 | 1,094,841 | -0.07(-2.26%) |
May 04, 2018 | 3.100 | 3.160 | 3.080 | 3.100 | 506,548 | -0.02(-0.64%) |
May 03, 2018 | 3.120 | 3.166 | 3.060 | 3.120 | 752,749 | -0.05(-1.58%) |
May 02, 2018 | 3.090 | 3.200 | 2.980 | 3.170 | 1,596,713 | -0.12(-3.65%) |