Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.923 | 2.955 | 2.838 | 2.864 | 12,921,524 | -0.08(-2.66%) |
Jul 30, 2018 | 2.949 | 2.962 | 2.910 | 2.942 | 6,721,798 | +0.03(+1.12%) |
Jul 27, 2018 | 2.851 | 2.929 | 2.841 | 2.910 | 11,861,349 | +0.10(+3.71%) |
Jul 26, 2018 | 2.871 | 2.871 | 2.786 | 2.806 | 12,210,883 | -0.09(-3.15%) |
Jul 25, 2018 | 2.897 | 2.926 | 2.841 | 2.897 | 13,767,798 | +0.01(+0.23%) |
Jul 24, 2018 | 2.910 | 2.929 | 2.858 | 2.890 | 14,639,801 | +0.10(+3.74%) |
Jul 23, 2018 | 2.773 | 2.806 | 2.760 | 2.786 | 10,174,425 | +0.04(+1.42%) |
Jul 20, 2018 | 2.760 | 2.799 | 2.734 | 2.747 | 16,942,310 | +0.08(+3.18%) |
Jul 19, 2018 | 2.649 | 2.669 | 2.588 | 2.662 | 11,030,197 | -0.07(-2.62%) |
Jul 18, 2018 | 2.734 | 2.773 | 2.682 | 2.734 | 11,739,620 | +0.03(+1.20%) |
Jul 17, 2018 | 2.630 | 2.747 | 2.617 | 2.701 | 13,507,491 | +0.08(+3.23%) |
Jul 16, 2018 | 2.584 | 2.626 | 2.539 | 2.617 | 11,752,400 | +0.01(+0.50%) |
Jul 13, 2018 | 2.604 | 2.640 | 2.568 | 2.604 | 4,881,962 | +0.00(+0.00%) |
Jul 12, 2018 | 2.519 | 2.623 | 2.500 | 2.604 | 12,743,689 | +0.11(+4.44%) |
Jul 11, 2018 | 2.539 | 2.558 | 2.461 | 2.493 | 15,484,189 | -0.10(-3.77%) |
Jul 10, 2018 | 2.630 | 2.640 | 2.555 | 2.591 | 20,075,770 | -0.01(-0.50%) |
Jul 09, 2018 | 2.584 | 2.643 | 2.558 | 2.604 | 10,969,751 | +0.04(+1.52%) |
Jul 06, 2018 | 2.461 | 2.610 | 2.448 | 2.565 | 29,499,108 | +0.08(+3.41%) |
Jul 05, 2018 | 2.474 | 2.519 | 2.395 | 2.480 | 32,357,770 | +0.14(+6.13%) |
Jul 03, 2018 | 2.337 | 2.337 | 2.337 | 0 | +0.05(+1.99%) | |
Jul 02, 2018 | 2.259 | 2.324 | 2.252 | 2.291 | 11,572,648 | -0.01(-0.57%) |
Jun 29, 2018 | 2.384 | 2.278 | 2.304 | 15,378,228 | -0.03(-1.39%) | |
Jun 28, 2018 | 2.265 | 2.363 | 2.223 | 2.337 | 26,174,980 | +0.09(+4.06%) |
Jun 27, 2018 | 2.291 | 2.330 | 2.190 | 2.246 | 17,417,650 | -0.04(-1.71%) |
Jun 26, 2018 | 2.363 | 2.369 | 2.278 | 2.285 | 12,595,652 | -0.10(-4.10%) |
Jun 25, 2018 | 2.448 | 2.454 | 2.317 | 2.382 | 16,756,379 | -0.07(-2.66%) |
Jun 22, 2018 | 2.467 | 2.470 | 2.369 | 2.448 | 16,208,630 | +0.05(+1.90%) |
Jun 21, 2018 | 2.506 | 2.526 | 2.389 | 2.402 | 13,748,207 | -0.12(-4.90%) |
Jun 20, 2018 | 2.480 | 2.561 | 2.428 | 2.526 | 31,257,696 | +0.11(+4.58%) |
Jun 19, 2018 | 2.382 | 2.451 | 2.345 | 2.415 | 22,662,468 | -0.03(-1.33%) |
Jun 18, 2018 | 2.382 | 2.461 | 2.350 | 2.448 | 13,589,888 | +0.03(+1.08%) |
Jun 15, 2018 | 2.435 | 2.363 | 2.422 | 12,937,862 | -0.01(-0.53%) | |
Jun 14, 2018 | 2.532 | 2.545 | 2.409 | 2.435 | 9,593,292 | -0.10(-3.86%) |
Jun 13, 2018 | 2.519 | 2.571 | 2.448 | 2.532 | 16,050,451 | +0.00(+0.00%) |
Jun 12, 2018 | 2.506 | 2.558 | 2.487 | 2.532 | 11,637,154 | +0.05(+2.10%) |
Jun 11, 2018 | 2.584 | 2.588 | 2.467 | 2.480 | 13,884,590 | -0.02(-0.78%) |
Jun 08, 2018 | 2.513 | 2.568 | 2.402 | 2.500 | 16,322,993 | +0.03(+1.32%) |
Jun 07, 2018 | 2.643 | 2.649 | 2.291 | 2.467 | 35,316,688 | -0.25(-9.33%) |
Jun 06, 2018 | 2.688 | 2.721 | 17,768,620 | -0.04(-1.42%) | ||
Jun 05, 2018 | 2.812 | 2.851 | 2.734 | 2.760 | 22,618,990 | -0.01(-0.24%) |
Jun 04, 2018 | 2.695 | 2.773 | 2.675 | 2.767 | 24,661,278 | +0.10(+3.91%) |
Jun 01, 2018 | 2.610 | 2.669 | 2.539 | 2.662 | 26,253,180 | +0.10(+4.07%) |
May 31, 2018 | 2.597 | 2.640 | 2.555 | 2.558 | 10,128,634 | -0.01(-0.25%) |
May 30, 2018 | 2.623 | 2.636 | 2.526 | 2.565 | 24,778,422 | -0.04(-1.50%) |
May 29, 2018 | 2.656 | 2.740 | 2.597 | 2.604 | 30,928,510 | -0.21(-7.62%) |
May 25, 2018 | 2.819 | 2.819 | 2.819 | 0 | -0.12(-3.99%) | |
May 24, 2018 | 2.929 | 2.981 | 2.916 | 2.936 | 32,776,094 | -0.03(-1.10%) |
May 23, 2018 | 2.955 | 2.994 | 2.910 | 2.968 | 8,416,414 | -0.03(-0.84%) |
May 22, 2018 | 3.007 | 3.071 | 2.955 | 2.994 | 13,632,838 | -0.01(-0.43%) |
May 21, 2018 | 3.117 | 3.136 | 2.994 | 3.007 | 11,914,280 | -0.04(-1.28%) |
May 18, 2018 | 3.084 | 3.136 | 3.023 | 3.045 | 7,941,910 | -0.07(-2.29%) |
May 17, 2018 | 3.175 | 3.237 | 3.100 | 3.117 | 14,228,881 | -0.08(-2.63%) |
May 16, 2018 | 3.168 | 3.214 | 3.143 | 3.201 | 13,461,082 | +0.06(+2.07%) |
May 15, 2018 | 3.026 | 3.136 | 3.013 | 3.136 | 12,406,288 | +0.01(+0.41%) |
May 14, 2018 | 3.214 | 3.220 | 3.113 | 3.123 | 7,347,990 | -0.03(-0.82%) |
May 11, 2018 | 3.194 | 3.272 | 3.139 | 3.149 | 11,631,517 | -0.09(-2.80%) |
May 10, 2018 | 3.181 | 3.259 | 3.168 | 3.240 | 16,478,365 | +0.14(+4.38%) |
May 09, 2018 | 3.065 | 3.104 | 3.026 | 3.104 | 17,159,708 | +0.17(+5.74%) |
May 08, 2018 | 2.935 | 2.981 | 2.867 | 2.935 | 17,313,410 | -0.01(-0.44%) |
May 07, 2018 | 3.065 | 3.071 | 2.942 | 2.948 | 10,693,481 | -0.10(-3.40%) |
May 04, 2018 | 2.994 | 3.091 | 2.994 | 3.052 | 5,633,766 | +0.06(+2.17%) |
May 03, 2018 | 2.948 | 3.026 | 2.926 | 2.987 | 12,221,653 | +0.05(+1.54%) |
May 02, 2018 | 3.019 | 3.026 | 2.929 | 2.942 | 7,277,741 | -0.03(-0.87%) |