Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.950 | 3.130 | 2.810 | 3.040 | 34,821 | +0.05(+1.67%) |
Jul 30, 2018 | 2.931 | 3.030 | 2.931 | 2.990 | 12,068 | -0.01(-0.33%) |
Jul 27, 2018 | 3.020 | 3.100 | 3.000 | 3.000 | 2,600 | -0.01(-0.33%) |
Jul 26, 2018 | 2.950 | 3.100 | 2.800 | 3.010 | 65,938 | +0.01(+0.33%) |
Jul 25, 2018 | 3.000 | 3.010 | 2.960 | 3.000 | 20,581 | +0.00(+0.00%) |
Jul 24, 2018 | 2.920 | 3.130 | 2.920 | 3.000 | 51,703 | -0.02(-0.66%) |
Jul 23, 2018 | 2.968 | 3.030 | 2.890 | 3.020 | 46,140 | +0.02(+0.67%) |
Jul 20, 2018 | 2.990 | 3.030 | 2.960 | 3.000 | 19,491 | +0.02(+0.67%) |
Jul 19, 2018 | 3.010 | 3.020 | 2.970 | 2.980 | 26,732 | -0.02(-0.67%) |
Jul 18, 2018 | 2.970 | 3.020 | 2.871 | 3.000 | 98,195 | +0.03(+1.01%) |
Jul 17, 2018 | 3.060 | 3.060 | 2.950 | 2.970 | 76,604 | -0.10(-3.26%) |
Jul 16, 2018 | 3.030 | 3.090 | 3.030 | 3.070 | 17,993 | +0.01(+0.36%) |
Jul 13, 2018 | 3.090 | 3.114 | 3.030 | 3.059 | 54,313 | -0.04(-1.32%) |
Jul 12, 2018 | 3.090 | 3.130 | 3.050 | 3.100 | 31,047 | +0.00(+0.00%) |
Jul 11, 2018 | 3.010 | 3.100 | 3.010 | 3.100 | 64,226 | +0.12(+4.03%) |
Jul 10, 2018 | 3.059 | 3.070 | 2.970 | 2.980 | 50,531 | -0.02(-0.67%) |
Jul 09, 2018 | 3.010 | 3.070 | 2.980 | 3.000 | 50,039 | -0.04(-1.32%) |
Jul 06, 2018 | 3.000 | 3.130 | 3.000 | 3.040 | 121,561 | -0.01(-0.33%) |
Jul 05, 2018 | 3.000 | 3.079 | 3.000 | 3.050 | 78,999 | +0.06(+2.01%) |
Jul 03, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.020 | 3.090 | 2.982 | 2.990 | 105,394 | -0.06(-1.97%) |
Jun 29, 2018 | 3.020 | 3.130 | 3.010 | 3.050 | 32,464 | +0.01(+0.33%) |
Jun 28, 2018 | 3.060 | 3.060 | 3.000 | 3.040 | 8,735 | -0.01(-0.33%) |
Jun 27, 2018 | 3.100 | 3.150 | 2.980 | 3.050 | 111,077 | -0.05(-1.61%) |
Jun 26, 2018 | 3.151 | 3.180 | 3.090 | 3.100 | 21,127 | -0.07(-2.21%) |
Jun 25, 2018 | 3.190 | 3.197 | 3.109 | 3.170 | 20,462 | -0.03(-0.94%) |
Jun 22, 2018 | 3.145 | 3.249 | 3.138 | 3.200 | 26,753 | +0.04(+1.27%) |
Jun 21, 2018 | 3.170 | 3.210 | 3.111 | 3.160 | 27,550 | -0.04(-1.40%) |
Jun 20, 2018 | 3.220 | 3.230 | 3.194 | 3.205 | 42,760 | +0.06(+1.75%) |
Jun 19, 2018 | 3.190 | 3.320 | 3.150 | 3.150 | 32,376 | -0.03(-0.94%) |
Jun 18, 2018 | 3.280 | 3.300 | 3.160 | 3.180 | 38,677 | -0.11(-3.34%) |
Jun 15, 2018 | 3.360 | 3.290 | 3.290 | 7,318 | -0.07(-2.08%) | |
Jun 14, 2018 | 3.370 | 3.381 | 3.328 | 3.360 | 17,348 | -0.02(-0.59%) |
Jun 13, 2018 | 3.400 | 3.420 | 3.340 | 3.380 | 10,385 | +0.04(+1.19%) |
Jun 12, 2018 | 3.380 | 3.410 | 3.331 | 3.340 | 16,740 | -0.07(-2.05%) |
Jun 11, 2018 | 3.340 | 3.440 | 3.340 | 3.410 | 14,461 | +0.09(+2.71%) |
Jun 08, 2018 | 3.410 | 3.424 | 3.299 | 3.320 | 16,531 | +0.02(+0.61%) |
Jun 07, 2018 | 3.400 | 3.430 | 3.220 | 3.300 | 24,219 | -0.10(-2.94%) |
Jun 06, 2018 | 3.440 | 3.455 | 3.400 | 3.400 | 45,963 | -0.03(-0.87%) |
Jun 05, 2018 | 3.340 | 3.480 | 3.330 | 3.430 | 33,730 | +0.09(+2.69%) |
Jun 04, 2018 | 3.380 | 3.410 | 3.337 | 3.340 | 43,640 | -0.07(-2.05%) |
Jun 01, 2018 | 3.460 | 3.460 | 3.330 | 3.410 | 7,834 | +0.03(+0.89%) |
May 31, 2018 | 3.370 | 3.450 | 3.310 | 3.380 | 21,701 | -0.01(-0.29%) |
May 30, 2018 | 3.290 | 3.450 | 3.270 | 3.390 | 41,493 | +0.10(+3.04%) |
May 29, 2018 | 3.310 | 3.320 | 3.290 | 3.290 | 17,400 | -0.01(-0.30%) |
May 25, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.08(+2.48%) | |
May 24, 2018 | 3.126 | 3.270 | 3.126 | 3.220 | 15,355 | +0.12(+3.87%) |
May 23, 2018 | 3.250 | 3.320 | 3.071 | 3.100 | 46,453 | -0.16(-4.91%) |
May 22, 2018 | 3.270 | 3.280 | 3.250 | 3.260 | 15,634 | -0.06(-1.81%) |
May 21, 2018 | 3.290 | 3.370 | 3.250 | 3.320 | 33,412 | +0.00(+0.00%) |
May 18, 2018 | 3.260 | 3.340 | 3.250 | 3.320 | 30,328 | +0.06(+1.84%) |
May 17, 2018 | 3.240 | 3.350 | 3.130 | 3.260 | 58,775 | +0.00(+0.00%) |
May 16, 2018 | 3.290 | 3.330 | 3.083 | 3.260 | 125,213 | -0.15(-4.40%) |
May 15, 2018 | 3.650 | 3.650 | 3.360 | 3.410 | 138,549 | -0.51(-13.01%) |
May 14, 2018 | 3.750 | 3.960 | 3.749 | 3.920 | 20,427 | +0.18(+4.82%) |
May 11, 2018 | 3.690 | 3.740 | 3.650 | 3.740 | 24,673 | +0.14(+3.86%) |
May 10, 2018 | 3.718 | 3.795 | 3.601 | 3.601 | 2,865 | -0.11(-2.94%) |
May 09, 2018 | 3.540 | 3.720 | 3.540 | 3.710 | 30,702 | +0.06(+1.64%) |
May 08, 2018 | 3.705 | 3.780 | 3.550 | 3.650 | 18,538 | -0.08(-2.04%) |
May 07, 2018 | 3.680 | 3.862 | 3.680 | 3.726 | 13,317 | -0.16(-4.22%) |
May 04, 2018 | 3.740 | 3.890 | 3.651 | 3.890 | 4,074 | +0.15(+3.87%) |
May 03, 2018 | 3.720 | 3.765 | 3.680 | 3.745 | 1,539 | +0.02(+0.40%) |
May 02, 2018 | 3.880 | 3.880 | 3.680 | 3.730 | 8,732 | -0.04(-1.06%) |