Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.964 | 2.997 | 2.878 | 2.905 | 12,741,960 | -0.08(-2.65%) |
Jul 30, 2018 | 2.990 | 3.004 | 2.951 | 2.984 | 6,628,389 | +0.03(+1.12%) |
Jul 27, 2018 | 2.891 | 2.971 | 2.881 | 2.951 | 11,696,518 | +0.11(+3.71%) |
Jul 26, 2018 | 2.911 | 2.911 | 2.825 | 2.845 | 12,041,195 | -0.09(-3.15%) |
Jul 25, 2018 | 2.938 | 2.967 | 2.881 | 2.938 | 13,576,474 | +0.01(+0.23%) |
Jul 24, 2018 | 2.951 | 2.971 | 2.898 | 2.931 | 14,436,360 | +0.11(+3.74%) |
Jul 23, 2018 | 2.812 | 2.845 | 2.799 | 2.825 | 10,033,036 | +0.04(+1.42%) |
Jul 20, 2018 | 2.799 | 2.839 | 2.772 | 2.786 | 16,706,871 | +0.09(+3.18%) |
Jul 19, 2018 | 2.687 | 2.706 | 2.624 | 2.700 | 10,876,916 | -0.07(-2.62%) |
Jul 18, 2018 | 2.772 | 2.812 | 2.720 | 2.772 | 11,576,481 | +0.03(+1.20%) |
Jul 17, 2018 | 2.667 | 2.786 | 2.654 | 2.740 | 13,319,785 | +0.09(+3.23%) |
Jul 16, 2018 | 2.621 | 2.663 | 2.574 | 2.654 | 11,589,083 | +0.01(+0.50%) |
Jul 13, 2018 | 2.640 | 2.677 | 2.604 | 2.640 | 4,814,120 | +0.00(+0.00%) |
Jul 12, 2018 | 2.555 | 2.660 | 2.535 | 2.640 | 12,566,597 | +0.11(+4.44%) |
Jul 11, 2018 | 2.574 | 2.594 | 2.495 | 2.528 | 15,269,013 | -0.10(-3.77%) |
Jul 10, 2018 | 2.667 | 2.677 | 2.591 | 2.627 | 19,796,788 | -0.01(-0.50%) |
Jul 09, 2018 | 2.621 | 2.680 | 2.594 | 2.640 | 10,817,311 | +0.04(+1.52%) |
Jul 06, 2018 | 2.495 | 2.647 | 2.482 | 2.601 | 29,089,174 | +0.09(+3.41%) |
Jul 05, 2018 | 2.508 | 2.555 | 2.429 | 2.515 | 31,908,112 | +0.15(+6.13%) |
Jul 03, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.05(+1.99%) | |
Jul 02, 2018 | 2.291 | 2.357 | 2.284 | 2.324 | 11,411,829 | -0.01(-0.56%) |
Jun 29, 2018 | 2.418 | 2.310 | 2.337 | 15,164,525 | -0.03(-1.39%) | |
Jun 28, 2018 | 2.297 | 2.396 | 2.254 | 2.370 | 25,811,240 | +0.09(+4.06%) |
Jun 27, 2018 | 2.324 | 2.363 | 2.221 | 2.277 | 17,175,606 | -0.04(-1.71%) |
Jun 26, 2018 | 2.396 | 2.403 | 2.310 | 2.317 | 12,420,617 | -0.10(-4.10%) |
Jun 25, 2018 | 2.482 | 2.489 | 2.350 | 2.416 | 16,523,524 | -0.07(-2.66%) |
Jun 22, 2018 | 2.502 | 2.505 | 2.403 | 2.482 | 15,983,387 | +0.05(+1.90%) |
Jun 21, 2018 | 2.541 | 2.561 | 2.423 | 2.436 | 13,557,155 | -0.13(-4.90%) |
Jun 20, 2018 | 2.515 | 2.598 | 2.462 | 2.561 | 30,823,324 | +0.11(+4.58%) |
Jun 19, 2018 | 2.416 | 2.485 | 2.378 | 2.449 | 22,347,540 | -0.03(-1.33%) |
Jun 18, 2018 | 2.416 | 2.495 | 2.383 | 2.482 | 13,401,037 | +0.03(+1.08%) |
Jun 15, 2018 | 2.469 | 2.396 | 2.456 | 12,758,071 | -0.01(-0.54%) | |
Jun 14, 2018 | 2.568 | 2.581 | 2.442 | 2.469 | 9,459,979 | -0.10(-3.86%) |
Jun 13, 2018 | 2.555 | 2.607 | 2.482 | 2.568 | 15,827,406 | +0.00(+0.00%) |
Jun 12, 2018 | 2.541 | 2.594 | 2.522 | 2.568 | 11,475,438 | +0.05(+2.10%) |
Jun 11, 2018 | 2.621 | 2.624 | 2.502 | 2.515 | 13,691,643 | -0.02(-0.78%) |
Jun 08, 2018 | 2.548 | 2.604 | 2.436 | 2.535 | 16,096,161 | +0.03(+1.32%) |
Jun 07, 2018 | 2.680 | 2.687 | 2.324 | 2.502 | 34,825,912 | -0.26(-9.33%) |
Jun 06, 2018 | 2.726 | 2.759 | 17,521,700 | -0.04(-1.42%) | ||
Jun 05, 2018 | 2.852 | 2.891 | 2.772 | 2.799 | 22,304,666 | -0.01(-0.24%) |
Jun 04, 2018 | 2.733 | 2.812 | 2.713 | 2.806 | 24,318,572 | +0.11(+3.91%) |
Jun 01, 2018 | 2.647 | 2.706 | 2.574 | 2.700 | 25,888,354 | +0.11(+4.07%) |
May 31, 2018 | 2.634 | 2.677 | 2.591 | 2.594 | 9,987,882 | -0.01(-0.25%) |
May 30, 2018 | 2.660 | 2.673 | 2.561 | 2.601 | 24,434,088 | -0.04(-1.50%) |
May 29, 2018 | 2.693 | 2.779 | 2.634 | 2.640 | 30,498,712 | -0.22(-7.62%) |
May 25, 2018 | 2.858 | 2.858 | 2.858 | 0 | -0.12(-3.99%) | |
May 24, 2018 | 2.971 | 3.023 | 2.957 | 2.977 | 32,320,622 | -0.03(-1.10%) |
May 23, 2018 | 2.997 | 3.037 | 2.951 | 3.010 | 8,299,456 | -0.03(-0.84%) |
May 22, 2018 | 3.049 | 3.115 | 2.996 | 3.036 | 13,443,388 | -0.01(-0.43%) |
May 21, 2018 | 3.161 | 3.180 | 3.036 | 3.049 | 11,748,713 | -0.04(-1.28%) |
May 18, 2018 | 3.128 | 3.180 | 3.065 | 3.088 | 7,831,545 | -0.07(-2.29%) |
May 17, 2018 | 3.220 | 3.282 | 3.144 | 3.161 | 14,031,149 | -0.09(-2.63%) |
May 16, 2018 | 3.213 | 3.259 | 3.187 | 3.246 | 13,274,019 | +0.07(+2.07%) |
May 15, 2018 | 3.069 | 3.180 | 3.055 | 3.180 | 12,233,883 | +0.01(+0.41%) |
May 14, 2018 | 3.259 | 3.266 | 3.157 | 3.167 | 7,245,878 | -0.03(-0.82%) |
May 11, 2018 | 3.239 | 3.318 | 3.184 | 3.193 | 11,469,879 | -0.09(-2.80%) |
May 10, 2018 | 3.226 | 3.305 | 3.213 | 3.285 | 16,249,373 | +0.14(+4.38%) |
May 09, 2018 | 3.108 | 3.147 | 3.069 | 3.147 | 16,921,248 | +0.17(+5.74%) |
May 08, 2018 | 2.977 | 3.023 | 2.908 | 2.977 | 17,072,814 | -0.01(-0.44%) |
May 07, 2018 | 3.108 | 3.115 | 2.983 | 2.990 | 10,544,878 | -0.11(-3.40%) |
May 04, 2018 | 3.036 | 3.134 | 3.036 | 3.095 | 5,555,476 | +0.07(+2.17%) |
May 03, 2018 | 2.990 | 3.069 | 2.967 | 3.029 | 12,051,814 | +0.05(+1.54%) |
May 02, 2018 | 3.062 | 3.069 | 2.971 | 2.983 | 7,176,605 | -0.03(-0.87%) |