Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.860 | 2.880 | 2.860 | 2.880 | 12,716 | -0.05(-1.71%) |
Jul 30, 2018 | 2.940 | 2.980 | 2.930 | 2.930 | 726 | -0.05(-1.68%) |
Jul 27, 2018 | 2.970 | 2.980 | 2.970 | 2.980 | 2,400 | +0.00(+0.00%) |
Jul 26, 2018 | 2.930 | 2.980 | 2.930 | 2.980 | 3,465 | +0.05(+1.61%) |
Jul 25, 2018 | 2.930 | 2.980 | 2.930 | 2.933 | 1,968 | +0.00(+0.09%) |
Jul 24, 2018 | 2.930 | 2.946 | 2.920 | 2.930 | 4,177 | -0.03(-1.16%) |
Jul 23, 2018 | 2.970 | 2.980 | 2.965 | 2.965 | 15,783 | +0.06(+2.22%) |
Jul 19, 2018 | 2.900 | 2.900 | 2.900 | 19 | +0.01(+0.35%) | |
Jul 18, 2018 | 2.940 | 2.980 | 2.890 | 2.890 | 3,798 | -0.05(-1.70%) |
Jul 17, 2018 | 2.850 | 2.960 | 2.850 | 2.940 | 3,154 | +0.05(+1.73%) |
Jul 16, 2018 | 2.860 | 2.970 | 2.850 | 2.890 | 56,589 | +0.02(+0.70%) |
Jul 13, 2018 | 2.970 | 2.970 | 2.870 | 2.870 | 16,363 | -0.10(-3.37%) |
Jul 12, 2018 | 3.110 | 3.110 | 2.950 | 2.970 | 9,360 | +0.01(+0.34%) |
Jul 11, 2018 | 2.980 | 3.000 | 2.960 | 2.960 | 1,169 | +0.05(+1.72%) |
Jul 10, 2018 | 3.010 | 3.050 | 2.910 | 2.910 | 47,383 | -0.06(-2.02%) |
Jul 09, 2018 | 2.970 | 2.970 | 2.920 | 2.970 | 3,511 | +0.11(+3.84%) |
Jul 06, 2018 | 2.860 | 2.860 | 2.860 | 2.860 | 2,030 | +0.01(+0.40%) |
Jul 05, 2018 | 2.830 | 2.915 | 2.830 | 2.849 | 6,584 | -0.18(-5.98%) |
Jul 03, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.18(+6.32%) | |
Jul 02, 2018 | 2.783 | 2.867 | 2.780 | 2.850 | 11,916 | -0.01(-0.35%) |
Jun 29, 2018 | 2.860 | 2.860 | 2.860 | 2.860 | 1,025 | +0.02(+0.70%) |
Jun 28, 2018 | 2.920 | 2.940 | 2.840 | 2.840 | 7,540 | -0.08(-2.79%) |
Jun 26, 2018 | 2.922 | 2.922 | 2.922 | 3 | -0.04(-1.30%) | |
Jun 25, 2018 | 2.980 | 3.080 | 2.823 | 2.960 | 16,125 | -0.12(-3.90%) |
Jun 22, 2018 | 3.030 | 3.080 | 3.030 | 3.080 | 1,693 | +0.03(+0.98%) |
Jun 21, 2018 | 3.120 | 3.050 | 3.050 | 7,413 | -0.10(-3.17%) | |
Jun 20, 2018 | 3.080 | 3.150 | 3.070 | 3.150 | 7,525 | +0.09(+2.94%) |
Jun 19, 2018 | 3.050 | 3.110 | 3.040 | 3.060 | 4,702 | +0.03(+0.99%) |
Jun 18, 2018 | 3.040 | 3.120 | 2.900 | 3.030 | 18,037 | -0.07(-2.26%) |
Jun 15, 2018 | 3.100 | 3.110 | 3.100 | 3.100 | 3,112 | -0.10(-3.13%) |
Jun 14, 2018 | 3.170 | 3.250 | 3.001 | 3.200 | 20,670 | -0.01(-0.31%) |
Jun 13, 2018 | 3.280 | 3.280 | 3.210 | 3.210 | 4,217 | -0.08(-2.43%) |
Jun 12, 2018 | 3.370 | 3.390 | 3.280 | 3.290 | 10,817 | +0.08(+2.49%) |
Jun 11, 2018 | 3.270 | 3.459 | 3.210 | 3.210 | 16,274 | -0.08(-2.43%) |
Jun 08, 2018 | 3.250 | 3.400 | 3.250 | 3.290 | 75,684 | +0.09(+2.86%) |
Jun 07, 2018 | 3.170 | 3.170 | 3.170 | 3.199 | 15,543 | +0.06(+1.86%) |
Jun 06, 2018 | 3.150 | 3.180 | 3.125 | 3.140 | 10,545 | +0.02(+0.64%) |
Jun 05, 2018 | 3.100 | 3.140 | 3.060 | 3.120 | 25,937 | +0.02(+0.65%) |
Jun 04, 2018 | 3.050 | 3.100 | 3.040 | 3.100 | 36,289 | +0.07(+2.31%) |
Jun 01, 2018 | 3.050 | 3.070 | 3.001 | 3.030 | 9,984 | -0.03(-0.98%) |
May 31, 2018 | 3.010 | 3.070 | 3.010 | 3.060 | 9,002 | +0.01(+0.33%) |
May 30, 2018 | 3.070 | 3.080 | 3.041 | 3.050 | 24,156 | +0.02(+0.66%) |
May 29, 2018 | 3.080 | 3.080 | 2.960 | 3.030 | 87,967 | -0.07(-2.26%) |
May 25, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) | |
May 22, 2018 | 3.000 | 3.000 | 3.000 | 69 | +0.13(+4.53%) | |
May 21, 2018 | 2.950 | 3.000 | 2.870 | 2.870 | 1,289 | -0.04(-1.37%) |
May 18, 2018 | 2.860 | 2.910 | 2.860 | 2.910 | 3,014 | +0.01(+0.23%) |
May 17, 2018 | 2.920 | 2.963 | 2.900 | 2.903 | 8,286 | -0.03(-0.91%) |
May 16, 2018 | 2.890 | 2.930 | 2.740 | 2.930 | 9,345 | +0.05(+1.74%) |
May 15, 2018 | 2.900 | 2.900 | 2.875 | 2.880 | 4,165 | -0.02(-0.69%) |
May 14, 2018 | 2.970 | 2.970 | 2.870 | 2.900 | 8,019 | -0.13(-4.29%) |
May 10, 2018 | 3.030 | 3.030 | 3.030 | 470 | +0.15(+5.21%) | |
May 09, 2018 | 3.150 | 3.150 | 2.880 | 2.880 | 6,847 | -0.17(-5.57%) |
May 08, 2018 | 3.110 | 3.110 | 3.020 | 3.050 | 10,666 | -0.05(-1.49%) |
May 07, 2018 | 3.240 | 3.240 | 3.070 | 3.096 | 1,222 | -0.08(-2.64%) |
May 04, 2018 | 3.150 | 3.234 | 3.150 | 3.180 | 498 | +0.04(+1.27%) |
May 02, 2018 | 3.140 | 3.140 | 3.140 | 1,474 | -0.01(-0.32%) |