Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.780 | 2.805 | 2.735 | 2.770 | 3,895,318 | +0.03(+1.09%) |
Jul 30, 2018 | 2.780 | 2.805 | 2.730 | 2.740 | 3,100,935 | -0.04(-1.44%) |
Jul 27, 2018 | 2.830 | 2.830 | 2.765 | 2.780 | 2,798,900 | -0.05(-1.77%) |
Jul 26, 2018 | 2.860 | 2.860 | 2.795 | 2.830 | 1,778,452 | -0.02(-0.70%) |
Jul 25, 2018 | 2.840 | 2.855 | 2.795 | 2.850 | 1,076,613 | +0.03(+1.06%) |
Jul 24, 2018 | 2.780 | 2.870 | 2.780 | 2.820 | 1,838,095 | +0.05(+1.81%) |
Jul 23, 2018 | 2.810 | 2.850 | 2.750 | 2.770 | 1,244,251 | -0.07(-2.46%) |
Jul 20, 2018 | 2.850 | 2.880 | 2.820 | 2.840 | 1,176,608 | +0.01(+0.35%) |
Jul 19, 2018 | 2.910 | 2.910 | 2.820 | 2.830 | 1,106,424 | -0.11(-3.74%) |
Jul 18, 2018 | 2.910 | 2.950 | 2.900 | 2.940 | 1,396,696 | +0.03(+1.03%) |
Jul 17, 2018 | 2.950 | 2.960 | 2.890 | 2.910 | 1,058,248 | -0.03(-1.02%) |
Jul 16, 2018 | 2.810 | 2.970 | 2.770 | 2.940 | 4,945,454 | +0.11(+3.89%) |
Jul 13, 2018 | 2.830 | 2.915 | 2.810 | 2.830 | 1,633,985 | +0.00(+0.00%) |
Jul 12, 2018 | 2.830 | 2.860 | 2.820 | 2.830 | 1,167,311 | +0.00(+0.00%) |
Jul 11, 2018 | 2.910 | 2.910 | 2.810 | 2.830 | 2,219,106 | -0.12(-4.07%) |
Jul 10, 2018 | 2.950 | 2.950 | 2.900 | 2.950 | 1,160,449 | +0.02(+0.68%) |
Jul 09, 2018 | 2.900 | 2.970 | 2.880 | 2.930 | 1,890,132 | +0.03(+1.03%) |
Jul 06, 2018 | 2.810 | 2.900 | 2.810 | 2.900 | 930,596 | +0.08(+2.84%) |
Jul 05, 2018 | 2.820 | 2.850 | 2.780 | 2.820 | 1,704,309 | -0.02(-0.70%) |
Jul 03, 2018 | 2.840 | 2.840 | 2.840 | 0 | +0.08(+2.90%) | |
Jul 02, 2018 | 2.810 | 2.810 | 2.750 | 2.760 | 611,550 | -0.08(-2.82%) |
Jun 29, 2018 | 2.690 | 2.870 | 2.690 | 2.840 | 2,028,423 | +0.16(+5.97%) |
Jun 28, 2018 | 2.670 | 2.696 | 2.630 | 2.680 | 2,334,787 | +0.01(+0.37%) |
Jun 27, 2018 | 2.680 | 2.710 | 2.660 | 2.670 | 996,433 | +0.00(+0.00%) |
Jun 26, 2018 | 2.740 | 2.740 | 2.670 | 2.670 | 1,638,989 | -0.06(-2.20%) |
Jun 25, 2018 | 2.780 | 2.800 | 2.720 | 2.730 | 1,596,799 | -0.09(-3.19%) |
Jun 22, 2018 | 2.820 | 2.820 | 2.780 | 2.820 | 731,665 | +0.02(+0.71%) |
Jun 21, 2018 | 2.810 | 2.860 | 2.795 | 2.800 | 1,321,915 | -0.02(-0.71%) |
Jun 20, 2018 | 2.840 | 2.840 | 2.800 | 2.820 | 1,357,549 | -0.02(-0.70%) |
Jun 19, 2018 | 2.780 | 2.870 | 2.770 | 2.840 | 1,590,779 | +0.02(+0.71%) |
Jun 18, 2018 | 2.750 | 2.830 | 2.720 | 2.820 | 850,332 | +0.06(+2.17%) |
Jun 15, 2018 | 2.850 | 2.750 | 2.760 | 1,275,425 | -0.09(-3.16%) | |
Jun 14, 2018 | 2.870 | 2.900 | 2.830 | 2.850 | 886,331 | -0.02(-0.70%) |
Jun 13, 2018 | 2.840 | 2.880 | 2.840 | 2.870 | 1,789,332 | +0.01(+0.35%) |
Jun 12, 2018 | 2.830 | 2.870 | 2.810 | 2.860 | 1,932,580 | +0.02(+0.70%) |
Jun 11, 2018 | 2.840 | 2.865 | 2.800 | 2.840 | 1,349,906 | +0.02(+0.71%) |
Jun 08, 2018 | 2.820 | 2.840 | 2.790 | 2.820 | 1,046,451 | -0.01(-0.35%) |
Jun 07, 2018 | 2.850 | 2.870 | 2.790 | 2.830 | 2,037,116 | -0.01(-0.35%) |
Jun 06, 2018 | 2.810 | 2.840 | 2,446,238 | -0.02(-0.70%) | ||
Jun 05, 2018 | 2.840 | 2.895 | 2.840 | 2.860 | 2,932,901 | +0.01(+0.35%) |
Jun 04, 2018 | 2.870 | 2.880 | 2.820 | 2.850 | 1,543,053 | +0.01(+0.35%) |
Jun 01, 2018 | 2.820 | 2.850 | 2.790 | 2.840 | 2,268,157 | +0.06(+2.16%) |
May 31, 2018 | 2.770 | 2.790 | 2.720 | 2.780 | 1,776,499 | +0.01(+0.36%) |
May 30, 2018 | 2.750 | 2.780 | 2.710 | 2.770 | 1,451,318 | +0.05(+1.84%) |
May 29, 2018 | 2.770 | 2.800 | 2.700 | 2.720 | 1,188,457 | -0.08(-2.86%) |
May 25, 2018 | 2.800 | 2.800 | 2.800 | 0 | -0.10(-3.45%) | |
May 24, 2018 | 2.900 | 2.910 | 2.880 | 2.900 | 1,799,714 | +0.00(+0.00%) |
May 23, 2018 | 2.930 | 2.930 | 2.880 | 2.900 | 3,309,687 | -0.04(-1.36%) |
May 22, 2018 | 2.950 | 2.970 | 2.890 | 2.940 | 6,164,229 | +0.02(+0.68%) |
May 21, 2018 | 2.950 | 2.960 | 2.920 | 2.920 | 562,628 | -0.01(-0.34%) |
May 18, 2018 | 2.930 | 2.960 | 2.910 | 2.930 | 4,646,331 | -0.02(-0.68%) |
May 17, 2018 | 2.980 | 3.000 | 2.940 | 2.950 | 1,055,482 | -0.03(-1.01%) |
May 16, 2018 | 2.940 | 2.990 | 2.870 | 2.980 | 7,275,127 | +0.04(+1.36%) |
May 15, 2018 | 2.930 | 2.940 | 2.890 | 2.940 | 1,049,113 | -0.01(-0.34%) |
May 14, 2018 | 2.930 | 2.980 | 2.890 | 2.950 | 3,706,484 | +0.01(+0.34%) |
May 11, 2018 | 2.990 | 2.990 | 2.920 | 2.940 | 2,119,626 | -0.02(-0.68%) |
May 10, 2018 | 2.940 | 2.990 | 2.935 | 2.960 | 2,364,947 | +0.03(+1.02%) |
May 09, 2018 | 3.090 | 3.230 | 2.920 | 2.930 | 3,702,621 | +0.00(+0.00%) |
May 08, 2018 | 2.920 | 2.930 | 2.870 | 2.930 | 2,884,738 | -0.01(-0.34%) |
May 07, 2018 | 2.960 | 2.990 | 2.940 | 2.940 | 1,451,784 | -0.01(-0.34%) |
May 04, 2018 | 2.930 | 2.970 | 2.915 | 2.950 | 1,594,796 | +0.01(+0.34%) |
May 03, 2018 | 3.030 | 3.030 | 2.920 | 2.940 | 1,579,342 | -0.05(-1.67%) |
May 02, 2018 | 2.970 | 3.010 | 2.950 | 2.990 | 3,959,787 | +0.03(+1.01%) |