Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.007 | 2.022 | 1.953 | 1.953 | 31,637 | -0.04(-2.22%) |
Jul 30, 2018 | 2.005 | 2.005 | 1.997 | 1.997 | 8,200 | -0.01(-0.37%) |
Jul 27, 2018 | 1.975 | 2.005 | 1.975 | 2.005 | 3,244 | +0.03(+1.63%) |
Jul 26, 2018 | 1.978 | 1.980 | 1.960 | 1.973 | 25,850 | -0.00(-0.25%) |
Jul 25, 2018 | 1.975 | 1.978 | 1.973 | 1.978 | 27,330 | +0.00(+0.13%) |
Jul 24, 2018 | 1.980 | 1.992 | 1.955 | 1.975 | 34,788 | -0.01(-0.62%) |
Jul 23, 2018 | 1.995 | 1.995 | 1.987 | 1.987 | 22,033 | -0.00(-0.00%) |
Jul 20, 2018 | 1.963 | 1.987 | 1.926 | 1.987 | 25,785 | +0.06(+3.20%) |
Jul 19, 2018 | 1.925 | 1.926 | 1.925 | 1.926 | 1,950 | -0.06(-3.10%) |
Jul 18, 2018 | 1.985 | 1.990 | 1.978 | 1.987 | 26,263 | +0.02(+1.26%) |
Jul 17, 2018 | 1.963 | 1.987 | 1.958 | 1.963 | 13,882 | +0.00(+0.00%) |
Jul 16, 2018 | 1.955 | 1.990 | 1.955 | 1.963 | 9,927 | -0.01(-0.50%) |
Jul 13, 2018 | 1.973 | 1.973 | 1.973 | 1.973 | 632 | -0.02(-1.11%) |
Jul 12, 2018 | 1.970 | 2.011 | 1.965 | 1.995 | 101,441 | +0.04(+1.82%) |
Jul 11, 2018 | 1.948 | 1.978 | 1.948 | 1.959 | 12,791 | -0.01(-0.56%) |
Jul 10, 2018 | 1.966 | 1.980 | 1.966 | 1.970 | 8,638 | +0.02(+1.21%) |
Jul 09, 2018 | 1.923 | 1.960 | 1.923 | 1.947 | 23,412 | -0.00(-0.07%) |
Jul 06, 2018 | 1.933 | 1.948 | 1.928 | 1.948 | 42,879 | +0.03(+1.41%) |
Jul 05, 2018 | 1.933 | 1.948 | 1.921 | 1.921 | 15,033 | -0.01(-0.77%) |
Jul 03, 2018 | 1.936 | 1.936 | 1.936 | 0 | -0.02(-1.01%) | |
Jul 02, 2018 | 1.950 | 1.955 | 1.950 | 1.955 | 14,259 | +0.01(+0.51%) |
Jun 29, 2018 | 1.913 | 1.953 | 1.913 | 1.945 | 101,104 | -0.01(-0.50%) |
Jun 28, 2018 | 1.918 | 1.955 | 1.918 | 1.955 | 6,200 | +0.08(+4.07%) |
Jun 27, 2018 | 1.904 | 1.904 | 1.862 | 1.879 | 2,181 | -0.05(-2.56%) |
Jun 26, 2018 | 1.916 | 1.928 | 1.916 | 1.928 | 1,046 | -0.01(-0.51%) |
Jun 25, 2018 | 1.932 | 1.953 | 1.864 | 1.938 | 25,837 | +0.02(+1.29%) |
Jun 22, 2018 | 1.867 | 1.913 | 1.867 | 1.913 | 8,966 | +0.05(+2.65%) |
Jun 21, 2018 | 1.867 | 1.874 | 1.864 | 1.864 | 28,437 | -0.01(-0.53%) |
Jun 20, 2018 | 1.879 | 1.879 | 1.869 | 1.874 | 4,071 | -0.00(-0.26%) |
Jun 19, 2018 | 1.883 | 1.904 | 1.869 | 1.879 | 11,505 | -0.01(-0.52%) |
Jun 18, 2018 | 1.925 | 1.928 | 1.889 | 1.889 | 12,701 | -0.06(-2.91%) |
Jun 15, 2018 | 1.945 | 1.936 | 1.945 | 46,314 | +0.01(+0.51%) | |
Jun 14, 2018 | 1.938 | 1.960 | 1.878 | 1.936 | 60,379 | -0.01(-0.63%) |
Jun 13, 2018 | 1.943 | 1.958 | 1.907 | 1.948 | 75,534 | +0.00(+0.06%) |
Jun 12, 2018 | 1.933 | 1.953 | 1.933 | 1.947 | 6,606 | +0.01(+0.71%) |
Jun 11, 2018 | 1.936 | 1.965 | 1.933 | 1.933 | 4,493 | -0.02(-0.88%) |
Jun 08, 2018 | 1.958 | 1.958 | 1.948 | 1.950 | 22,066 | +0.01(+0.76%) |
Jun 07, 2018 | 1.933 | 1.936 | 1.930 | 1.936 | 29,386 | -0.01(-0.63%) |
Jun 06, 2018 | 1.958 | 1.960 | 1.884 | 1.948 | 50,536 | -0.02(-1.25%) |
Jun 05, 2018 | 1.987 | 1.987 | 1.973 | 1.973 | 33,458 | -0.01(-0.74%) |
Jun 04, 2018 | 1.962 | 1.987 | 1.943 | 1.987 | 15,362 | +0.02(+1.26%) |
Jun 01, 2018 | 1.911 | 1.963 | 1.911 | 1.963 | 22,861 | +0.03(+1.79%) |
May 30, 2018 | 1.928 | 1.928 | 1.928 | 105 | +0.00(+0.00%) | |
May 29, 2018 | 1.887 | 1.931 | 1.879 | 1.928 | 13,407 | +0.05(+2.89%) |
May 25, 2018 | 1.874 | 1.874 | 1.874 | 0 | +0.02(+1.06%) | |
May 23, 2018 | 1.854 | 1.854 | 1.854 | 892 | -0.02(-0.92%) | |
May 22, 2018 | 1.790 | 1.877 | 1.790 | 1.872 | 27,289 | +0.02(+1.34%) |
May 21, 2018 | 1.859 | 1.859 | 1.847 | 1.847 | 7,003 | +0.05(+3.03%) |
May 18, 2018 | 1.886 | 1.923 | 1.788 | 1.793 | 13,168 | -0.10(-5.34%) |
May 17, 2018 | 1.820 | 1.925 | 1.812 | 1.894 | 98,817 | +0.09(+4.77%) |
May 16, 2018 | 1.812 | 1.844 | 1.805 | 1.807 | 37,339 | +0.02(+1.30%) |
May 15, 2018 | 1.736 | 1.784 | 1.731 | 1.784 | 21,985 | +0.05(+2.64%) |
May 14, 2018 | 1.714 | 1.751 | 1.711 | 1.738 | 26,438 | +0.02(+1.15%) |
May 11, 2018 | 1.726 | 1.726 | 1.716 | 1.719 | 15,780 | +0.00(+0.14%) |
May 10, 2018 | 1.795 | 1.795 | 1.716 | 1.716 | 13,103 | -0.06(-3.20%) |
May 09, 2018 | 1.761 | 1.798 | 1.726 | 1.773 | 23,607 | -0.00(-0.28%) |
May 08, 2018 | 1.788 | 1.788 | 1.753 | 1.778 | 6,436 | +0.07(+4.04%) |
May 07, 2018 | 1.812 | 1.839 | 1.709 | 1.709 | 109,856 | -0.08(-4.41%) |
May 04, 2018 | 1.790 | 1.815 | 1.788 | 1.788 | 39,634 | +0.02(+1.12%) |
May 03, 2018 | 1.733 | 1.773 | 1.733 | 1.768 | 9,538 | +0.01(+0.70%) |
May 02, 2018 | 1.694 | 1.756 | 1.692 | 1.756 | 43,487 | +0.04(+2.62%) |