Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.988 | 3.042 | 2.981 | 3.035 | 463,146 | +0.07(+2.51%) |
Jul 30, 2018 | 3.049 | 3.062 | 2.948 | 2.961 | 361,169 | -0.06(-2.01%) |
Jul 27, 2018 | 3.008 | 3.082 | 2.981 | 3.022 | 359,524 | +0.07(+2.28%) |
Jul 26, 2018 | 3.217 | 3.217 | 2.937 | 2.954 | 660,098 | -0.16(-5.19%) |
Jul 25, 2018 | 3.035 | 3.130 | 3.002 | 3.116 | 444,879 | +0.06(+1.99%) |
Jul 24, 2018 | 3.008 | 3.082 | 3.002 | 3.055 | 529,007 | +0.08(+2.72%) |
Jul 23, 2018 | 2.954 | 3.015 | 2.927 | 2.975 | 398,088 | +0.02(+0.68%) |
Jul 20, 2018 | 3.076 | 3.076 | 2.954 | 2.954 | 208,706 | -0.11(-3.74%) |
Jul 19, 2018 | 3.116 | 3.116 | 3.049 | 3.069 | 162,245 | -0.05(-1.52%) |
Jul 18, 2018 | 3.069 | 3.116 | 3.008 | 3.116 | 273,034 | +0.07(+2.44%) |
Jul 17, 2018 | 2.995 | 3.069 | 2.981 | 3.042 | 252,052 | +0.05(+1.58%) |
Jul 16, 2018 | 3.136 | 3.204 | 2.961 | 2.995 | 561,598 | -0.13(-4.31%) |
Jul 13, 2018 | 3.116 | 3.184 | 3.116 | 3.130 | 378,447 | +0.01(+0.22%) |
Jul 12, 2018 | 3.217 | 3.224 | 3.116 | 3.123 | 409,724 | -0.08(-2.53%) |
Jul 11, 2018 | 3.190 | 3.238 | 3.190 | 3.204 | 206,819 | -0.05(-1.45%) |
Jul 10, 2018 | 3.346 | 3.359 | 3.217 | 3.251 | 335,084 | -0.09(-2.82%) |
Jul 09, 2018 | 3.379 | 3.386 | 3.298 | 3.346 | 332,808 | -0.03(-0.80%) |
Jul 06, 2018 | 3.305 | 3.393 | 3.285 | 3.373 | 366,530 | +0.07(+2.04%) |
Jul 05, 2018 | 3.352 | 3.352 | 3.285 | 3.305 | 299,267 | -0.01(-0.20%) |
Jul 03, 2018 | 3.312 | 3.312 | 3.312 | 0 | +0.04(+1.24%) | |
Jul 02, 2018 | 3.238 | 3.298 | 3.236 | 3.271 | 190,484 | +0.03(+0.83%) |
Jun 29, 2018 | 3.238 | 3.278 | 3.184 | 3.244 | 432,968 | -0.03(-1.03%) |
Jun 28, 2018 | 3.359 | 3.379 | 3.234 | 3.278 | 1,094,889 | -0.09(-2.61%) |
Jun 27, 2018 | 3.379 | 3.460 | 3.343 | 3.366 | 534,025 | -0.02(-0.60%) |
Jun 26, 2018 | 3.292 | 3.403 | 3.288 | 3.386 | 341,020 | +0.07(+2.03%) |
Jun 25, 2018 | 3.413 | 3.413 | 3.272 | 3.319 | 557,834 | -0.12(-3.53%) |
Jun 22, 2018 | 3.271 | 3.480 | 3.238 | 3.440 | 1,224,596 | +0.20(+6.03%) |
Jun 21, 2018 | 3.244 | 3.271 | 3.214 | 3.244 | 439,254 | +0.00(+0.00%) |
Jun 20, 2018 | 3.305 | 3.305 | 3.217 | 3.244 | 399,370 | -0.06(-1.84%) |
Jun 19, 2018 | 3.204 | 3.332 | 3.177 | 3.305 | 543,769 | +0.02(+0.62%) |
Jun 18, 2018 | 3.184 | 3.292 | 3.163 | 3.285 | 524,649 | +0.10(+3.18%) |
Jun 15, 2018 | 3.258 | 3.170 | 3.184 | 348,408 | -0.07(-2.28%) | |
Jun 14, 2018 | 3.163 | 3.265 | 3.109 | 3.258 | 569,244 | +0.11(+3.65%) |
Jun 13, 2018 | 3.136 | 3.157 | 3.089 | 3.143 | 186,259 | +0.02(+0.65%) |
Jun 12, 2018 | 3.130 | 3.150 | 3.069 | 3.123 | 308,475 | -0.03(-0.86%) |
Jun 11, 2018 | 3.089 | 3.157 | 3.082 | 3.150 | 208,684 | +0.07(+2.19%) |
Jun 08, 2018 | 3.163 | 3.170 | 3.055 | 3.082 | 445,440 | -0.07(-2.35%) |
Jun 07, 2018 | 3.217 | 3.217 | 3.130 | 3.157 | 386,147 | -0.05(-1.68%) |
Jun 06, 2018 | 3.204 | 3.211 | 1,255,527 | +0.01(+0.21%) | ||
Jun 05, 2018 | 3.109 | 3.211 | 3.109 | 3.204 | 680,041 | +0.10(+3.26%) |
Jun 04, 2018 | 3.015 | 3.103 | 2.988 | 3.103 | 564,004 | +0.10(+3.37%) |
Jun 01, 2018 | 3.015 | 3.190 | 2.975 | 3.002 | 1,031,022 | +0.04(+1.37%) |
May 31, 2018 | 2.975 | 2.981 | 2.900 | 2.961 | 334,964 | -0.01(-0.45%) |
May 30, 2018 | 2.860 | 2.995 | 2.833 | 2.975 | 890,014 | +0.11(+4.01%) |
May 29, 2018 | 2.826 | 2.887 | 2.799 | 2.860 | 650,399 | +0.01(+0.47%) |
May 25, 2018 | 2.846 | 2.846 | 2.846 | 0 | -0.01(-0.47%) | |
May 24, 2018 | 2.934 | 2.948 | 2.840 | 2.860 | 258,224 | -0.07(-2.53%) |
May 23, 2018 | 2.941 | 2.966 | 2.894 | 2.934 | 435,868 | -0.01(-0.23%) |
May 22, 2018 | 2.894 | 3.002 | 2.860 | 2.941 | 835,134 | +0.06(+2.11%) |
May 21, 2018 | 2.792 | 2.900 | 2.792 | 2.880 | 721,285 | +0.09(+3.14%) |
May 18, 2018 | 2.907 | 2.921 | 2.779 | 2.792 | 592,455 | -0.12(-4.17%) |
May 17, 2018 | 2.954 | 2.988 | 2.887 | 2.914 | 886,275 | -0.04(-1.37%) |
May 16, 2018 | 2.961 | 2.961 | 2.850 | 2.954 | 619,560 | -0.01(-0.23%) |
May 15, 2018 | 2.961 | 2.988 | 2.934 | 2.961 | 647,686 | -0.02(-0.68%) |
May 14, 2018 | 2.975 | 3.062 | 2.910 | 2.981 | 1,740,643 | +0.04(+1.38%) |
May 11, 2018 | 2.745 | 2.961 | 2.745 | 2.941 | 1,956,291 | +0.22(+7.92%) |
May 10, 2018 | 2.732 | 2.779 | 2.604 | 2.725 | 1,111,731 | +0.03(+1.25%) |
May 09, 2018 | 2.610 | 2.698 | 2.597 | 2.691 | 1,126,211 | +0.09(+3.64%) |
May 08, 2018 | 2.577 | 2.617 | 2.566 | 2.597 | 336,331 | +0.00(+0.00%) |
May 07, 2018 | 2.509 | 2.678 | 2.509 | 2.597 | 1,047,040 | +0.10(+4.05%) |
May 04, 2018 | 2.523 | 2.550 | 2.462 | 2.496 | 447,228 | -0.02(-0.80%) |
May 03, 2018 | 2.496 | 2.536 | 2.467 | 2.516 | 267,502 | +0.03(+1.08%) |
May 02, 2018 | 2.469 | 2.543 | 2.448 | 2.489 | 377,237 | +0.06(+2.50%) |