Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.650 | 2.770 | 2.650 | 2.670 | 28,605 | +0.02(+0.75%) |
Jul 30, 2018 | 2.650 | 2.670 | 2.615 | 2.650 | 11,449 | +0.02(+0.76%) |
Jul 27, 2018 | 2.610 | 2.660 | 2.580 | 2.630 | 44,600 | -0.02(-0.75%) |
Jul 26, 2018 | 2.580 | 2.660 | 2.560 | 2.650 | 9,317 | +0.06(+2.32%) |
Jul 25, 2018 | 2.620 | 2.620 | 2.516 | 2.590 | 33,076 | +0.02(+0.78%) |
Jul 24, 2018 | 2.710 | 2.720 | 2.570 | 2.570 | 16,238 | -0.18(-6.38%) |
Jul 23, 2018 | 2.720 | 2.755 | 2.650 | 2.745 | 5,519 | +0.04(+1.29%) |
Jul 20, 2018 | 2.760 | 2.760 | 2.710 | 2.710 | 27,214 | -0.04(-1.45%) |
Jul 19, 2018 | 2.752 | 2.770 | 2.740 | 2.750 | 8,682 | -0.02(-0.72%) |
Jul 18, 2018 | 2.810 | 2.810 | 2.770 | 2.770 | 5,390 | -0.06(-2.12%) |
Jul 17, 2018 | 2.860 | 2.870 | 2.710 | 2.830 | 9,203 | +0.07(+2.54%) |
Jul 16, 2018 | 2.690 | 2.800 | 2.650 | 2.760 | 41,496 | +0.10(+3.76%) |
Jul 13, 2018 | 2.660 | 2.686 | 2.630 | 2.660 | 11,769 | +0.00(+0.00%) |
Jul 12, 2018 | 2.676 | 2.678 | 2.630 | 2.660 | 7,441 | -0.03(-1.12%) |
Jul 11, 2018 | 2.620 | 2.690 | 2.620 | 2.690 | 18,401 | +0.07(+2.67%) |
Jul 10, 2018 | 2.630 | 2.740 | 2.620 | 2.620 | 42,073 | -0.02(-0.76%) |
Jul 09, 2018 | 2.770 | 2.770 | 2.720 | 2.640 | 30,327 | -0.14(-5.04%) |
Jul 06, 2018 | 2.790 | 2.870 | 2.780 | 2.780 | 31,420 | +0.00(+0.00%) |
Jul 05, 2018 | 2.840 | 2.870 | 2.780 | 2.780 | 6,344 | -0.07(-2.46%) |
Jul 03, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.09(+3.26%) | |
Jul 02, 2018 | 2.790 | 2.795 | 2.760 | 2.760 | 18,594 | -0.08(-2.82%) |
Jun 29, 2018 | 2.860 | 2.900 | 2.810 | 2.840 | 17,707 | -0.01(-0.35%) |
Jun 28, 2018 | 2.810 | 2.858 | 2.810 | 2.850 | 9,803 | +0.01(+0.35%) |
Jun 27, 2018 | 2.800 | 2.870 | 2.790 | 2.840 | 21,555 | +0.01(+0.35%) |
Jun 26, 2018 | 2.630 | 2.910 | 2.630 | 2.830 | 53,140 | +0.19(+7.20%) |
Jun 25, 2018 | 2.700 | 2.710 | 2.620 | 2.640 | 17,421 | -0.08(-2.94%) |
Jun 22, 2018 | 2.760 | 2.770 | 2.710 | 2.720 | 35,827 | -0.04(-1.45%) |
Jun 21, 2018 | 2.750 | 2.770 | 2.721 | 2.760 | 29,461 | +0.01(+0.36%) |
Jun 20, 2018 | 2.670 | 2.750 | 2.665 | 2.750 | 30,506 | +0.07(+2.61%) |
Jun 19, 2018 | 2.720 | 2.740 | 2.670 | 2.680 | 19,846 | -0.07(-2.55%) |
Jun 18, 2018 | 2.730 | 2.780 | 2.710 | 2.750 | 40,305 | +0.06(+2.23%) |
Jun 15, 2018 | 2.800 | 2.663 | 2.690 | 22,884 | -0.06(-2.18%) | |
Jun 14, 2018 | 2.750 | 2.760 | 2.678 | 2.750 | 26,612 | +0.00(+0.15%) |
Jun 13, 2018 | 2.770 | 2.829 | 2.740 | 2.746 | 28,043 | -0.00(-0.15%) |
Jun 12, 2018 | 2.870 | 2.881 | 2.641 | 2.750 | 43,918 | -0.10(-3.51%) |
Jun 11, 2018 | 2.750 | 2.950 | 2.680 | 2.850 | 74,918 | +0.08(+2.89%) |
Jun 08, 2018 | 2.960 | 2.960 | 2.720 | 2.770 | 64,313 | -0.22(-7.36%) |
Jun 07, 2018 | 3.030 | 3.030 | 2.800 | 2.990 | 141,059 | -0.01(-0.33%) |
Jun 06, 2018 | 3.330 | 3.360 | 2.850 | 3.000 | 202,578 | -0.37(-10.98%) |
Jun 05, 2018 | 3.420 | 3.495 | 3.310 | 3.370 | 235,118 | -0.03(-0.88%) |
Jun 04, 2018 | 3.500 | 3.558 | 3.230 | 3.400 | 218,519 | -0.06(-1.73%) |
Jun 01, 2018 | 3.290 | 3.500 | 3.274 | 3.460 | 375,575 | +0.20(+6.13%) |
May 31, 2018 | 3.140 | 3.289 | 3.110 | 3.260 | 179,974 | +0.10(+3.16%) |
May 30, 2018 | 3.040 | 3.189 | 3.030 | 3.160 | 99,880 | +0.11(+3.61%) |
May 29, 2018 | 3.110 | 3.139 | 2.970 | 3.050 | 66,658 | -0.03(-0.97%) |
May 25, 2018 | 3.080 | 3.080 | 3.080 | 0 | +0.03(+0.98%) | |
May 24, 2018 | 2.930 | 3.060 | 2.830 | 3.050 | 112,421 | +0.04(+1.33%) |
May 23, 2018 | 2.940 | 3.130 | 2.920 | 3.010 | 172,336 | +0.10(+3.44%) |
May 22, 2018 | 2.750 | 2.950 | 2.720 | 2.910 | 106,988 | +0.09(+3.19%) |
May 21, 2018 | 2.800 | 2.836 | 2.744 | 2.820 | 71,207 | +0.05(+1.81%) |
May 18, 2018 | 2.670 | 2.760 | 2.580 | 2.770 | 64,428 | +0.10(+3.75%) |
May 17, 2018 | 2.600 | 2.730 | 2.490 | 2.670 | 74,106 | +0.08(+3.09%) |
May 16, 2018 | 2.490 | 2.655 | 2.490 | 2.590 | 107,026 | +0.09(+3.60%) |
May 15, 2018 | 2.350 | 2.540 | 2.350 | 2.500 | 103,729 | +0.11(+4.76%) |
May 14, 2018 | 2.290 | 2.400 | 2.290 | 2.386 | 105,105 | +0.09(+3.76%) |
May 11, 2018 | 2.290 | 2.300 | 2.280 | 2.300 | 80,843 | +0.02(+0.88%) |
May 10, 2018 | 2.280 | 2.320 | 2.280 | 2.280 | 12,288 | -0.01(-0.44%) |
May 09, 2018 | 2.300 | 2.359 | 2.270 | 2.290 | 33,247 | -0.01(-0.43%) |
May 08, 2018 | 2.270 | 2.340 | 2.270 | 2.300 | 47,257 | +0.01(+0.44%) |
May 07, 2018 | 2.350 | 2.350 | 2.290 | 2.290 | 38,992 | -0.08(-3.38%) |
May 04, 2018 | 2.390 | 2.450 | 2.360 | 2.370 | 29,265 | +0.00(+0.00%) |
May 03, 2018 | 2.330 | 2.470 | 2.330 | 2.370 | 16,358 | +0.03(+1.28%) |
May 02, 2018 | 2.350 | 2.382 | 2.299 | 2.340 | 22,464 | -0.01(-0.43%) |