Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.800 | 2.870 | 2.730 | 2.820 | 1,465,802 | +0.04(+1.44%) |
Jul 30, 2018 | 2.850 | 2.850 | 2.730 | 2.780 | 2,133,874 | -0.03(-1.07%) |
Jul 27, 2018 | 2.910 | 2.920 | 2.795 | 2.810 | 1,558,900 | -0.08(-2.77%) |
Jul 26, 2018 | 2.970 | 2.985 | 2.830 | 2.890 | 1,431,398 | -0.08(-2.69%) |
Jul 25, 2018 | 2.980 | 3.060 | 2.900 | 2.970 | 4,358,469 | -0.02(-0.67%) |
Jul 24, 2018 | 3.170 | 3.250 | 2.970 | 2.990 | 2,627,045 | -0.17(-5.38%) |
Jul 23, 2018 | 3.080 | 3.215 | 3.060 | 3.160 | 2,669,437 | +0.06(+1.94%) |
Jul 20, 2018 | 2.980 | 3.120 | 2.950 | 3.100 | 2,816,038 | +0.12(+4.03%) |
Jul 19, 2018 | 2.850 | 3.050 | 2.780 | 2.980 | 2,630,324 | +0.21(+7.58%) |
Jul 18, 2018 | 2.810 | 2.820 | 2.770 | 2.770 | 461,571 | -0.06(-2.12%) |
Jul 17, 2018 | 2.780 | 2.860 | 2.770 | 2.830 | 1,217,561 | +0.06(+2.17%) |
Jul 16, 2018 | 2.810 | 2.870 | 2.760 | 2.770 | 1,795,626 | -0.08(-2.81%) |
Jul 13, 2018 | 2.920 | 2.930 | 2.820 | 2.850 | 1,183,193 | -0.02(-0.70%) |
Jul 12, 2018 | 2.910 | 2.959 | 2.860 | 2.870 | 1,612,124 | -0.04(-1.37%) |
Jul 11, 2018 | 2.950 | 2.980 | 2.900 | 2.910 | 617,514 | -0.05(-1.69%) |
Jul 10, 2018 | 3.000 | 3.020 | 2.920 | 2.960 | 1,567,477 | -0.02(-0.67%) |
Jul 09, 2018 | 3.080 | 3.110 | 2.945 | 2.980 | 1,171,363 | -0.06(-1.97%) |
Jul 06, 2018 | 3.060 | 3.135 | 3.020 | 3.040 | 840,265 | -0.04(-1.30%) |
Jul 05, 2018 | 2.970 | 3.080 | 2.940 | 3.080 | 1,391,416 | +0.14(+4.76%) |
Jul 03, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.03(+1.03%) | |
Jul 02, 2018 | 2.800 | 2.920 | 2.760 | 2.910 | 990,255 | +0.08(+2.83%) |
Jun 29, 2018 | 2.860 | 2.930 | 2.800 | 2.830 | 2,389,616 | -0.02(-0.70%) |
Jun 28, 2018 | 2.930 | 2.930 | 2.820 | 2.850 | 1,576,431 | -0.06(-2.06%) |
Jun 27, 2018 | 3.060 | 3.085 | 2.910 | 2.910 | 2,066,191 | -0.17(-5.52%) |
Jun 26, 2018 | 3.040 | 3.130 | 3.000 | 3.080 | 1,376,613 | +0.04(+1.32%) |
Jun 25, 2018 | 3.150 | 3.156 | 2.980 | 3.040 | 2,433,850 | -0.14(-4.40%) |
Jun 22, 2018 | 3.260 | 3.265 | 3.015 | 3.180 | 7,364,874 | -0.01(-0.31%) |
Jun 21, 2018 | 3.150 | 3.330 | 3.150 | 3.190 | 2,773,154 | +0.03(+0.95%) |
Jun 20, 2018 | 3.170 | 3.190 | 3.070 | 3.160 | 3,253,278 | +0.02(+0.64%) |
Jun 19, 2018 | 3.140 | 3.180 | 3.060 | 3.140 | 1,726,601 | -0.03(-0.95%) |
Jun 18, 2018 | 3.180 | 3.239 | 3.110 | 3.170 | 1,913,150 | -0.03(-0.94%) |
Jun 15, 2018 | 3.290 | 3.156 | 3.200 | 9,335,807 | -0.09(-2.74%) | |
Jun 14, 2018 | 3.290 | 3.360 | 3.200 | 3.290 | 3,451,770 | +0.00(+0.00%) |
Jun 13, 2018 | 3.300 | 3.340 | 3.220 | 3.290 | 4,405,580 | -0.01(-0.30%) |
Jun 12, 2018 | 3.390 | 3.420 | 3.240 | 3.300 | 2,653,851 | +0.08(+2.48%) |
Jun 11, 2018 | 3.530 | 3.565 | 3.150 | 3.220 | 7,011,925 | -0.33(-9.30%) |
Jun 08, 2018 | 3.520 | 3.580 | 3.455 | 3.550 | 1,592,542 | +0.03(+0.85%) |
Jun 07, 2018 | 3.760 | 3.795 | 3.500 | 3.520 | 2,336,643 | -0.27(-7.12%) |
Jun 06, 2018 | 3.850 | 3.790 | 3,018,472 | +0.02(+0.53%) | ||
Jun 05, 2018 | 3.430 | 3.780 | 3.430 | 3.770 | 4,820,473 | +0.33(+9.59%) |
Jun 04, 2018 | 3.260 | 3.490 | 3.160 | 3.440 | 4,454,048 | +0.19(+5.85%) |
Jun 01, 2018 | 3.250 | 3.285 | 3.230 | 3.250 | 1,548,740 | +0.00(+0.00%) |
May 31, 2018 | 3.350 | 3.370 | 3.220 | 3.250 | 2,263,746 | -0.07(-2.11%) |
May 30, 2018 | 3.680 | 3.680 | 3.300 | 3.320 | 5,244,058 | -0.36(-9.78%) |
May 29, 2018 | 3.920 | 3.935 | 3.625 | 3.680 | 1,912,785 | -0.23(-5.88%) |
May 25, 2018 | 3.910 | 3.910 | 3.910 | 0 | -0.04(-1.01%) | |
May 24, 2018 | 3.670 | 3.990 | 3.670 | 3.950 | 976,086 | +0.00(+0.00%) |
May 23, 2018 | 3.960 | 4.010 | 3.930 | 3.950 | 1,157,381 | -0.01(-0.25%) |
May 22, 2018 | 3.960 | 4.040 | 3.910 | 3.960 | 1,160,386 | -0.01(-0.25%) |
May 21, 2018 | 4.040 | 4.089 | 3.920 | 3.970 | 1,265,644 | -0.09(-2.22%) |
May 18, 2018 | 3.990 | 4.120 | 3.920 | 4.060 | 2,157,916 | +0.08(+2.01%) |
May 17, 2018 | 3.970 | 3.990 | 3.910 | 3.980 | 870,583 | +0.01(+0.25%) |
May 16, 2018 | 3.940 | 3.970 | 3.900 | 3.970 | 1,022,024 | +0.06(+1.53%) |
May 15, 2018 | 3.910 | 3.970 | 3.840 | 3.910 | 1,018,834 | -0.02(-0.51%) |
May 14, 2018 | 3.920 | 4.000 | 3.830 | 3.930 | 1,904,268 | +0.04(+1.03%) |
May 11, 2018 | 3.730 | 3.890 | 3.710 | 3.890 | 1,168,267 | +0.19(+5.14%) |
May 10, 2018 | 3.760 | 3.800 | 3.690 | 3.700 | 1,637,767 | -0.06(-1.60%) |
May 09, 2018 | 3.690 | 3.790 | 3.680 | 3.760 | 1,230,922 | +0.09(+2.45%) |
May 08, 2018 | 3.830 | 3.860 | 3.590 | 3.670 | 2,314,291 | -0.15(-3.93%) |
May 07, 2018 | 3.900 | 4.000 | 3.770 | 3.820 | 1,883,080 | -0.05(-1.29%) |
May 04, 2018 | 3.900 | 3.998 | 3.860 | 3.870 | 3,899,876 | -0.03(-0.77%) |
May 03, 2018 | 3.800 | 3.950 | 3.770 | 3.900 | 2,033,253 | +0.10(+2.63%) |
May 02, 2018 | 3.900 | 4.000 | 3.770 | 3.800 | 3,850,233 | +0.10(+2.70%) |