Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.800 | 2.910 | 2.800 | 2.850 | 1,414,196 | +0.03(+1.06%) |
Jul 30, 2018 | 2.790 | 2.925 | 2.770 | 2.820 | 1,478,081 | +0.04(+1.44%) |
Jul 27, 2018 | 2.840 | 2.880 | 2.760 | 2.780 | 1,179,900 | -0.06(-2.11%) |
Jul 26, 2018 | 2.850 | 2.920 | 2.810 | 2.840 | 1,232,796 | -0.01(-0.35%) |
Jul 25, 2018 | 2.800 | 2.870 | 2.760 | 2.850 | 1,168,822 | +0.07(+2.52%) |
Jul 24, 2018 | 2.840 | 2.905 | 2.765 | 2.780 | 1,397,868 | -0.06(-2.11%) |
Jul 23, 2018 | 2.770 | 2.940 | 2.770 | 2.840 | 1,410,917 | +0.07(+2.53%) |
Jul 20, 2018 | 2.820 | 2.870 | 2.750 | 2.770 | 1,154,254 | -0.03(-1.07%) |
Jul 19, 2018 | 2.680 | 2.840 | 2.650 | 2.800 | 1,128,551 | +0.11(+4.09%) |
Jul 18, 2018 | 2.660 | 2.730 | 2.600 | 2.690 | 1,128,587 | +0.06(+2.28%) |
Jul 17, 2018 | 2.610 | 2.745 | 2.600 | 2.630 | 1,599,623 | -0.01(-0.38%) |
Jul 16, 2018 | 2.620 | 2.705 | 2.580 | 2.640 | 1,393,703 | -0.01(-0.38%) |
Jul 13, 2018 | 2.820 | 2.880 | 2.640 | 2.650 | 2,502,540 | -0.18(-6.36%) |
Jul 12, 2018 | 2.820 | 2.850 | 2.741 | 2.830 | 982,505 | +0.04(+1.25%) |
Jul 11, 2018 | 2.840 | 2.840 | 2.540 | 2.795 | 3,303,527 | -0.04(-1.24%) |
Jul 10, 2018 | 2.940 | 2.980 | 2.830 | 2.830 | 1,907,427 | -0.03(-1.05%) |
Jul 09, 2018 | 3.200 | 3.200 | 2.830 | 2.860 | 3,841,007 | -0.33(-10.20%) |
Jul 06, 2018 | 3.170 | 3.280 | 3.130 | 3.185 | 1,695,600 | +0.05(+1.59%) |
Jul 05, 2018 | 3.520 | 3.527 | 3.050 | 3.135 | 5,745,708 | -0.58(-15.50%) |
Jul 03, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.06(+1.64%) | |
Jul 02, 2018 | 3.710 | 3.800 | 3.550 | 3.650 | 2,060,698 | -0.04(-1.08%) |
Jun 29, 2018 | 3.660 | 3.730 | 3.620 | 3.690 | 1,250,886 | +0.03(+0.82%) |
Jun 28, 2018 | 3.780 | 3.789 | 3.530 | 3.660 | 1,662,325 | -0.13(-3.43%) |
Jun 27, 2018 | 3.980 | 4.049 | 3.550 | 3.790 | 3,808,279 | -0.18(-4.53%) |
Jun 26, 2018 | 3.550 | 4.000 | 3.550 | 3.970 | 5,360,662 | +0.40(+11.20%) |
Jun 25, 2018 | 3.470 | 3.580 | 3.420 | 3.570 | 4,596,508 | +0.10(+2.88%) |
Jun 22, 2018 | 3.200 | 3.480 | 3.180 | 3.470 | 5,821,054 | +0.31(+9.81%) |
Jun 21, 2018 | 3.180 | 3.260 | 3.125 | 3.160 | 1,287,712 | -0.02(-0.63%) |
Jun 20, 2018 | 3.390 | 3.450 | 3.120 | 3.180 | 2,750,977 | -0.06(-1.85%) |
Jun 19, 2018 | 2.980 | 3.330 | 2.980 | 3.240 | 2,775,296 | +0.21(+6.93%) |
Jun 18, 2018 | 2.900 | 3.115 | 2.900 | 3.030 | 2,139,834 | +0.12(+4.12%) |
Jun 15, 2018 | 2.970 | 2.890 | 2.910 | 3,055,213 | +0.02(+0.69%) | |
Jun 14, 2018 | 2.940 | 2.970 | 2.850 | 2.890 | 1,614,949 | -0.01(-0.34%) |
Jun 13, 2018 | 2.970 | 2.980 | 2.870 | 2.900 | 1,724,116 | -0.07(-2.36%) |
Jun 12, 2018 | 2.980 | 3.030 | 2.930 | 2.970 | 1,281,775 | -0.02(-0.67%) |
Jun 11, 2018 | 2.980 | 3.100 | 2.800 | 2.990 | 2,059,490 | +0.01(+0.34%) |
Jun 08, 2018 | 3.090 | 3.132 | 2.960 | 2.980 | 1,718,392 | -0.11(-3.56%) |
Jun 07, 2018 | 2.940 | 3.100 | 2.900 | 3.090 | 2,380,625 | +0.14(+4.75%) |
Jun 06, 2018 | 2.970 | 3.020 | 2.850 | 2.950 | 1,969,008 | -0.01(-0.34%) |
Jun 05, 2018 | 2.890 | 3.040 | 2.810 | 2.960 | 2,294,097 | +0.10(+3.50%) |
Jun 04, 2018 | 2.940 | 3.100 | 2.850 | 2.860 | 2,456,466 | +0.01(+0.35%) |
Jun 01, 2018 | 3.200 | 3.260 | 2.751 | 2.850 | 4,435,887 | -0.31(-9.81%) |
May 31, 2018 | 3.170 | 3.520 | 3.135 | 3.160 | 8,596,686 | +0.05(+1.61%) |
May 30, 2018 | 2.910 | 3.170 | 2.890 | 3.110 | 5,108,430 | +0.24(+8.36%) |
May 29, 2018 | 2.640 | 2.900 | 2.570 | 2.870 | 3,176,332 | +0.24(+9.13%) |
May 25, 2018 | 2.630 | 2.630 | 2.630 | 0 | -0.11(-4.01%) | |
May 24, 2018 | 2.580 | 2.750 | 2.530 | 2.740 | 1,936,545 | +0.12(+4.58%) |
May 23, 2018 | 2.700 | 2.710 | 2.530 | 2.620 | 2,103,074 | -0.04(-1.50%) |
May 22, 2018 | 2.490 | 2.740 | 2.490 | 2.660 | 3,692,007 | +0.17(+6.83%) |
May 21, 2018 | 2.600 | 2.680 | 2.435 | 2.490 | 2,988,328 | +0.07(+2.89%) |
May 18, 2018 | 2.270 | 2.520 | 2.230 | 2.420 | 3,812,519 | +0.18(+8.04%) |
May 17, 2018 | 2.230 | 2.340 | 2.210 | 2.240 | 2,399,174 | +0.04(+1.82%) |
May 16, 2018 | 2.060 | 2.225 | 2.050 | 2.200 | 2,525,909 | +0.15(+7.32%) |
May 15, 2018 | 2.030 | 2.120 | 2.010 | 2.050 | 1,686,250 | +0.02(+0.99%) |
May 14, 2018 | 1.990 | 2.090 | 1.970 | 2.030 | 1,624,463 | +0.07(+3.57%) |
May 11, 2018 | 2.300 | 2.300 | 1.910 | 1.960 | 2,885,425 | -0.19(-8.84%) |
May 10, 2018 | 2.330 | 2.360 | 2.081 | 2.150 | 7,232,984 | +0.24(+12.57%) |
May 09, 2018 | 1.900 | 1.930 | 1.870 | 1.910 | 907,321 | +0.04(+2.14%) |
May 08, 2018 | 1.880 | 1.940 | 1.825 | 1.870 | 881,119 | +0.00(+0.00%) |
May 07, 2018 | 1.800 | 1.950 | 1.790 | 1.870 | 1,409,912 | +0.09(+5.06%) |
May 04, 2018 | 1.760 | 1.780 | 1.721 | 1.780 | 457,397 | +0.02(+1.14%) |
May 03, 2018 | 1.800 | 1.860 | 1.710 | 1.760 | 1,291,815 | -0.03(-1.68%) |
May 02, 2018 | 1.610 | 1.800 | 1.610 | 1.790 | 1,800,983 | +0.17(+10.49%) |