Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.950 | 2.950 | 2.875 | 2.900 | 92,735 | -0.05(-1.69%) |
Jul 30, 2018 | 2.900 | 2.950 | 2.850 | 2.950 | 203,847 | +0.10(+3.51%) |
Jul 27, 2018 | 2.800 | 2.950 | 2.800 | 2.850 | 249,700 | +0.00(+0.00%) |
Jul 26, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 194,548 | +0.00(+0.00%) |
Jul 25, 2018 | 2.950 | 2.950 | 2.800 | 2.850 | 69,294 | -0.05(-1.72%) |
Jul 24, 2018 | 2.850 | 3.000 | 2.750 | 2.900 | 359,303 | +0.10(+3.57%) |
Jul 23, 2018 | 2.700 | 2.825 | 2.700 | 2.800 | 426,864 | +0.07(+2.75%) |
Jul 20, 2018 | 2.750 | 2.750 | 2.700 | 2.725 | 165,284 | -0.02(-0.91%) |
Jul 19, 2018 | 2.800 | 2.800 | 2.655 | 2.750 | 256,764 | -0.02(-0.90%) |
Jul 18, 2018 | 2.800 | 2.850 | 2.750 | 2.775 | 91,796 | +0.00(+0.00%) |
Jul 17, 2018 | 2.750 | 2.800 | 2.700 | 2.775 | 167,931 | -0.02(-0.89%) |
Jul 16, 2018 | 2.800 | 2.850 | 2.700 | 2.800 | 63,100 | +0.00(+0.00%) |
Jul 13, 2018 | 2.806 | 2.700 | 2.800 | 126,690 | +0.00(+0.00%) | |
Jul 12, 2018 | 2.750 | 2.800 | 2.650 | 2.800 | 209,389 | +0.07(+2.75%) |
Jul 11, 2018 | 2.750 | 2.750 | 2.700 | 2.725 | 221,235 | -0.02(-0.91%) |
Jul 10, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 73,368 | +0.00(+0.00%) |
Jul 09, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 36,437 | -0.02(-0.90%) |
Jul 06, 2018 | 2.800 | 2.850 | 2.725 | 2.775 | 175,653 | -0.02(-0.89%) |
Jul 05, 2018 | 2.850 | 2.894 | 2.700 | 2.800 | 705,662 | -0.08(-2.61%) |
Jul 03, 2018 | 2.875 | 2.875 | 2.875 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.000 | 3.050 | 2.850 | 2.875 | 197,177 | -0.17(-5.74%) |
Jun 29, 2018 | 3.000 | 3.100 | 2.900 | 3.050 | 276,170 | +0.10(+3.39%) |
Jun 28, 2018 | 2.950 | 3.000 | 2.800 | 2.950 | 263,553 | +0.00(+0.00%) |
Jun 27, 2018 | 3.000 | 3.050 | 2.900 | 2.950 | 138,062 | -0.05(-1.67%) |
Jun 26, 2018 | 3.000 | 3.000 | 2.900 | 3.000 | 103,992 | +0.00(+0.00%) |
Jun 25, 2018 | 3.050 | 3.050 | 2.850 | 3.000 | 385,895 | +0.00(+0.00%) |
Jun 22, 2018 | 3.000 | 3.000 | 2.900 | 3.000 | 340,623 | +0.02(+0.84%) |
Jun 21, 2018 | 2.850 | 3.000 | 2.800 | 2.975 | 146,516 | +0.12(+4.39%) |
Jun 20, 2018 | 2.850 | 2.850 | 2.750 | 2.850 | 122,445 | +0.05(+1.79%) |
Jun 19, 2018 | 2.800 | 2.850 | 2.750 | 2.800 | 433,522 | -0.05(-1.75%) |
Jun 18, 2018 | 2.900 | 2.900 | 2.800 | 2.850 | 115,989 | -0.05(-1.72%) |
Jun 15, 2018 | 2.900 | 2.900 | 2.900 | 118,257 | +0.00(+0.00%) | |
Jun 14, 2018 | 2.950 | 2.950 | 2.850 | 2.900 | 142,435 | +0.00(+0.00%) |
Jun 13, 2018 | 2.900 | 2.950 | 2.825 | 2.900 | 326,820 | +0.05(+1.75%) |
Jun 12, 2018 | 2.950 | 2.950 | 2.850 | 2.850 | 181,868 | -0.10(-3.39%) |
Jun 11, 2018 | 2.850 | 2.975 | 2.850 | 2.950 | 240,173 | +0.15(+5.36%) |
Jun 08, 2018 | 2.900 | 2.900 | 2.800 | 2.800 | 142,516 | -0.05(-1.75%) |
Jun 07, 2018 | 2.950 | 3.000 | 2.850 | 2.850 | 209,293 | -0.10(-3.39%) |
Jun 06, 2018 | 3.050 | 3.050 | 2.950 | 2.950 | 333,513 | -0.10(-3.28%) |
Jun 05, 2018 | 2.950 | 3.100 | 2.900 | 3.050 | 208,159 | +0.15(+5.17%) |
Jun 04, 2018 | 2.900 | 3.000 | 2.750 | 2.900 | 436,045 | +0.05(+1.75%) |
Jun 01, 2018 | 2.700 | 2.850 | 2.650 | 2.850 | 295,472 | +0.20(+7.55%) |
May 31, 2018 | 2.650 | 2.700 | 2.600 | 2.650 | 178,691 | +0.00(+0.00%) |
May 30, 2018 | 2.700 | 2.700 | 2.625 | 2.650 | 367,036 | +0.00(+0.00%) |
May 29, 2018 | 2.550 | 2.650 | 2.500 | 2.650 | 751,450 | +0.05(+1.92%) |
May 25, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.08(+2.97%) | |
May 24, 2018 | 2.600 | 2.650 | 2.500 | 2.525 | 1,333,627 | -0.08(-2.88%) |
May 23, 2018 | 2.650 | 2.700 | 2.600 | 2.600 | 248,388 | -0.10(-3.70%) |
May 22, 2018 | 2.700 | 2.750 | 2.650 | 2.700 | 479,970 | -0.05(-1.82%) |
May 21, 2018 | 2.750 | 2.795 | 2.700 | 2.750 | 105,719 | +0.00(+0.00%) |
May 18, 2018 | 2.750 | 2.800 | 2.700 | 2.750 | 268,983 | +0.05(+1.85%) |
May 17, 2018 | 2.800 | 2.950 | 2.700 | 2.700 | 1,065,210 | -0.10(-3.57%) |
May 16, 2018 | 2.800 | 2.900 | 2.775 | 2.800 | 312,202 | +0.02(+0.90%) |
May 15, 2018 | 2.850 | 2.900 | 2.750 | 2.775 | 321,962 | -0.08(-2.63%) |
May 14, 2018 | 3.000 | 3.050 | 2.850 | 2.850 | 638,686 | -0.15(-5.00%) |
May 11, 2018 | 3.150 | 3.150 | 3.000 | 3.000 | 239,777 | -0.15(-4.76%) |
May 10, 2018 | 3.150 | 3.150 | 3.064 | 3.150 | 169,228 | +0.02(+0.80%) |
May 09, 2018 | 3.300 | 3.400 | 3.100 | 3.125 | 353,005 | -0.17(-5.30%) |
May 08, 2018 | 3.100 | 3.300 | 3.000 | 3.300 | 926,611 | +0.20(+6.45%) |
May 07, 2018 | 3.200 | 3.300 | 3.100 | 3.100 | 1,330,805 | -0.10(-3.13%) |
May 04, 2018 | 3.400 | 3.500 | 3.100 | 3.200 | 899,483 | -0.17(-5.19%) |
May 03, 2018 | 3.750 | 3.850 | 3.350 | 3.375 | 348,665 | -0.27(-7.53%) |
May 02, 2018 | 3.500 | 3.675 | 3.400 | 3.650 | 220,793 | +0.15(+4.29%) |