Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.190 | 2.230 | 2.110 | 2.150 | 1,284,385 | -0.04(-1.83%) |
Jul 30, 2018 | 2.110 | 2.250 | 2.110 | 2.190 | 913,166 | +0.10(+4.78%) |
Jul 27, 2018 | 2.310 | 2.350 | 2.080 | 2.090 | 1,755,600 | -0.23(-9.91%) |
Jul 26, 2018 | 2.330 | 2.400 | 2.310 | 2.320 | 1,108,030 | -0.01(-0.43%) |
Jul 25, 2018 | 2.410 | 2.440 | 2.300 | 2.330 | 1,279,948 | -0.07(-2.92%) |
Jul 24, 2018 | 2.290 | 2.440 | 2.250 | 2.400 | 1,412,831 | +0.16(+7.14%) |
Jul 23, 2018 | 2.280 | 2.340 | 2.220 | 2.240 | 1,233,689 | -0.02(-0.88%) |
Jul 20, 2018 | 2.380 | 2.390 | 2.250 | 2.260 | 993,754 | -0.11(-4.64%) |
Jul 19, 2018 | 2.300 | 2.410 | 2.270 | 2.370 | 1,698,975 | +0.05(+2.16%) |
Jul 18, 2018 | 2.300 | 2.390 | 2.150 | 2.320 | 2,016,666 | +0.01(+0.43%) |
Jul 17, 2018 | 2.450 | 2.450 | 2.300 | 2.310 | 2,001,763 | -0.15(-6.10%) |
Jul 16, 2018 | 2.630 | 2.650 | 2.400 | 2.460 | 2,632,090 | -0.24(-8.89%) |
Jul 13, 2018 | 2.840 | 2.880 | 2.685 | 2.700 | 2,362,813 | -0.16(-5.59%) |
Jul 12, 2018 | 3.000 | 3.030 | 2.800 | 2.860 | 1,703,399 | -0.12(-4.03%) |
Jul 11, 2018 | 3.120 | 3.120 | 2.950 | 2.980 | 1,639,863 | -0.22(-6.88%) |
Jul 10, 2018 | 3.030 | 3.220 | 3.030 | 3.200 | 1,546,131 | +0.18(+5.96%) |
Jul 09, 2018 | 2.950 | 3.030 | 2.860 | 3.020 | 1,211,118 | +0.07(+2.37%) |
Jul 06, 2018 | 2.850 | 2.970 | 2.825 | 2.950 | 959,459 | +0.09(+3.15%) |
Jul 05, 2018 | 2.990 | 2.990 | 2.850 | 2.860 | 818,254 | -0.12(-4.03%) |
Jul 03, 2018 | 2.980 | 2.980 | 2.980 | 0 | +0.08(+2.76%) | |
Jul 02, 2018 | 2.960 | 3.040 | 2.860 | 2.900 | 908,102 | -0.10(-3.33%) |
Jun 29, 2018 | 3.150 | 2.995 | 3.000 | 1,612,844 | -0.08(-2.60%) | |
Jun 28, 2018 | 3.250 | 3.260 | 3.020 | 3.080 | 1,511,515 | -0.16(-4.94%) |
Jun 27, 2018 | 3.240 | 3.490 | 3.220 | 3.240 | 1,444,778 | +0.06(+1.89%) |
Jun 26, 2018 | 3.050 | 3.315 | 3.000 | 3.180 | 1,483,499 | +0.17(+5.65%) |
Jun 25, 2018 | 3.150 | 3.240 | 2.970 | 3.010 | 941,395 | -0.13(-4.14%) |
Jun 22, 2018 | 3.010 | 3.200 | 2.870 | 3.140 | 1,746,826 | +0.35(+12.54%) |
Jun 21, 2018 | 3.010 | 3.010 | 2.710 | 2.790 | 1,286,681 | -0.23(-7.62%) |
Jun 20, 2018 | 2.850 | 3.040 | 2.840 | 3.020 | 1,164,716 | +0.19(+6.71%) |
Jun 19, 2018 | 2.760 | 2.860 | 2.750 | 2.830 | 684,876 | +0.02(+0.71%) |
Jun 18, 2018 | 2.610 | 2.879 | 2.610 | 2.810 | 923,069 | +0.18(+6.84%) |
Jun 15, 2018 | 2.740 | 2.600 | 2.630 | 603,004 | -0.11(-4.01%) | |
Jun 14, 2018 | 2.750 | 2.790 | 2.620 | 2.740 | 926,685 | +0.02(+0.74%) |
Jun 13, 2018 | 2.780 | 2.830 | 2.720 | 2.720 | 719,613 | -0.09(-3.20%) |
Jun 12, 2018 | 2.800 | 2.890 | 2.740 | 2.810 | 810,583 | +0.04(+1.44%) |
Jun 11, 2018 | 2.680 | 2.780 | 2.630 | 2.770 | 595,155 | +0.11(+4.14%) |
Jun 08, 2018 | 2.730 | 2.750 | 2.600 | 2.660 | 713,965 | -0.07(-2.56%) |
Jun 07, 2018 | 2.700 | 2.855 | 2.670 | 2.730 | 1,014,537 | +0.05(+1.87%) |
Jun 06, 2018 | 2.620 | 2.680 | 636,763 | -0.01(-0.37%) | ||
Jun 05, 2018 | 2.560 | 2.800 | 2.540 | 2.690 | 892,065 | +0.11(+4.26%) |
Jun 04, 2018 | 2.770 | 2.818 | 2.490 | 2.580 | 1,566,343 | -0.19(-6.86%) |
Jun 01, 2018 | 2.890 | 2.940 | 2.720 | 2.770 | 989,721 | -0.13(-4.48%) |
May 31, 2018 | 2.890 | 2.950 | 2.770 | 2.900 | 1,061,988 | +0.00(+0.00%) |
May 30, 2018 | 2.690 | 2.920 | 2.670 | 2.900 | 1,233,110 | +0.23(+8.61%) |
May 29, 2018 | 2.590 | 2.790 | 2.570 | 2.670 | 615,973 | +0.00(+0.00%) |
May 25, 2018 | 2.670 | 2.670 | 2.670 | 0 | -0.16(-5.65%) | |
May 24, 2018 | 2.890 | 2.900 | 2.750 | 2.830 | 1,379,567 | -0.13(-4.39%) |
May 23, 2018 | 2.920 | 3.149 | 2.820 | 2.960 | 1,514,100 | -0.02(-0.67%) |
May 22, 2018 | 3.380 | 3.410 | 2.910 | 2.980 | 2,413,152 | -0.33(-9.97%) |
May 21, 2018 | 3.310 | 3.500 | 3.150 | 3.310 | 2,086,212 | +0.03(+0.91%) |
May 18, 2018 | 3.180 | 3.385 | 3.090 | 3.280 | 1,868,290 | +0.14(+4.46%) |
May 17, 2018 | 3.010 | 3.320 | 3.010 | 3.140 | 2,455,562 | +0.14(+4.67%) |
May 16, 2018 | 2.940 | 3.000 | 2.800 | 3.000 | 944,800 | +0.06(+2.04%) |
May 15, 2018 | 2.950 | 3.139 | 2.910 | 2.940 | 1,709,518 | -0.04(-1.34%) |
May 14, 2018 | 2.880 | 3.000 | 2.750 | 2.980 | 1,221,230 | +0.10(+3.47%) |
May 11, 2018 | 2.830 | 2.990 | 2.745 | 2.880 | 1,713,080 | +0.09(+3.23%) |
May 10, 2018 | 2.630 | 2.790 | 2.520 | 2.790 | 1,860,767 | +0.18(+6.90%) |
May 09, 2018 | 2.420 | 2.929 | 2.360 | 2.610 | 3,949,232 | +0.40(+18.10%) |
May 08, 2018 | 2.140 | 2.250 | 1.940 | 2.210 | 1,888,395 | +0.09(+4.25%) |
May 07, 2018 | 2.050 | 2.320 | 2.050 | 2.120 | 2,207,120 | +0.12(+6.00%) |
May 04, 2018 | 1.860 | 2.010 | 1.835 | 2.000 | 983,854 | +0.15(+8.11%) |
May 03, 2018 | 1.970 | 1.980 | 1.810 | 1.850 | 659,905 | -0.15(-7.50%) |
May 02, 2018 | 1.840 | 2.040 | 1.814 | 2.000 | 1,102,091 | +0.16(+8.70%) |