Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.540 | 2.690 | 2.540 | 2.670 | 648,000 | +0.11(+4.30%) |
Jul 30, 2018 | 2.630 | 2.679 | 2.540 | 2.560 | 582,497 | -0.08(-3.03%) |
Jul 27, 2018 | 2.770 | 2.770 | 2.630 | 2.640 | 632,400 | -0.12(-4.35%) |
Jul 26, 2018 | 2.760 | 2.780 | 2.710 | 2.760 | 183,546 | +0.01(+0.36%) |
Jul 25, 2018 | 2.720 | 2.780 | 2.720 | 2.750 | 266,623 | +0.04(+1.48%) |
Jul 24, 2018 | 2.800 | 2.805 | 2.700 | 2.710 | 527,953 | -0.09(-3.21%) |
Jul 23, 2018 | 2.770 | 2.850 | 2.730 | 2.800 | 262,510 | +0.02(+0.72%) |
Jul 20, 2018 | 2.770 | 2.820 | 2.765 | 2.780 | 492,835 | +0.02(+0.72%) |
Jul 19, 2018 | 2.740 | 2.830 | 2.740 | 2.760 | 617,316 | +0.04(+1.47%) |
Jul 18, 2018 | 2.690 | 2.725 | 2.650 | 2.720 | 416,599 | +0.03(+1.12%) |
Jul 17, 2018 | 2.690 | 2.710 | 2.660 | 2.690 | 375,701 | -0.01(-0.37%) |
Jul 16, 2018 | 2.690 | 2.700 | 2.630 | 2.700 | 478,179 | +0.01(+0.37%) |
Jul 13, 2018 | 2.730 | 2.760 | 2.655 | 2.690 | 433,849 | -0.02(-0.74%) |
Jul 12, 2018 | 2.700 | 2.730 | 2.650 | 2.710 | 299,512 | +0.03(+1.12%) |
Jul 11, 2018 | 2.610 | 2.700 | 2.610 | 2.680 | 407,242 | +0.04(+1.52%) |
Jul 10, 2018 | 2.690 | 2.695 | 2.620 | 2.640 | 505,716 | -0.03(-1.12%) |
Jul 09, 2018 | 2.730 | 2.730 | 2.660 | 2.670 | 445,491 | -0.03(-1.11%) |
Jul 06, 2018 | 2.740 | 2.800 | 2.690 | 2.700 | 759,274 | -0.04(-1.46%) |
Jul 05, 2018 | 2.700 | 2.750 | 2.640 | 2.740 | 438,202 | +0.05(+1.86%) |
Jul 03, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.08(+3.07%) | |
Jul 02, 2018 | 2.540 | 2.610 | 2.540 | 2.610 | 549,017 | +0.03(+1.16%) |
Jun 29, 2018 | 2.620 | 2.620 | 2.540 | 2.580 | 528,912 | -0.04(-1.53%) |
Jun 28, 2018 | 2.520 | 2.620 | 2.500 | 2.620 | 678,976 | +0.09(+3.56%) |
Jun 27, 2018 | 2.630 | 2.690 | 2.455 | 2.530 | 1,470,285 | -0.10(-3.80%) |
Jun 26, 2018 | 2.660 | 2.670 | 2.610 | 2.630 | 885,267 | -0.01(-0.38%) |
Jun 25, 2018 | 2.700 | 2.710 | 2.610 | 2.640 | 887,561 | -0.05(-1.86%) |
Jun 22, 2018 | 2.710 | 2.730 | 2.610 | 2.690 | 1,435,526 | +0.00(+0.00%) |
Jun 21, 2018 | 2.830 | 2.850 | 2.680 | 2.690 | 1,096,976 | -0.13(-4.61%) |
Jun 20, 2018 | 2.900 | 2.930 | 2.780 | 2.820 | 895,943 | -0.05(-1.74%) |
Jun 19, 2018 | 2.830 | 2.880 | 2.797 | 2.870 | 555,496 | +0.02(+0.70%) |
Jun 18, 2018 | 2.890 | 2.895 | 2.775 | 2.850 | 1,001,644 | -0.04(-1.38%) |
Jun 15, 2018 | 2.920 | 2.910 | 2.890 | 1,010,264 | -0.02(-0.69%) | |
Jun 14, 2018 | 2.930 | 2.950 | 2.890 | 2.910 | 1,294,407 | +0.00(+0.00%) |
Jun 13, 2018 | 2.860 | 2.980 | 2.860 | 2.910 | 1,088,814 | +0.06(+2.11%) |
Jun 12, 2018 | 2.770 | 2.880 | 2.760 | 2.850 | 1,546,357 | +0.07(+2.52%) |
Jun 11, 2018 | 2.690 | 2.790 | 2.670 | 2.780 | 891,412 | +0.08(+2.96%) |
Jun 08, 2018 | 2.690 | 2.760 | 2.690 | 2.700 | 536,094 | +0.00(+0.00%) |
Jun 07, 2018 | 2.770 | 2.805 | 2.685 | 2.700 | 632,557 | -0.07(-2.53%) |
Jun 06, 2018 | 2.680 | 2.855 | 2.670 | 2.770 | 1,547,097 | +0.08(+2.97%) |
Jun 05, 2018 | 2.550 | 2.700 | 2.550 | 2.690 | 717,026 | +0.11(+4.26%) |
Jun 04, 2018 | 2.650 | 2.680 | 2.550 | 2.580 | 714,875 | -0.11(-4.09%) |
Jun 01, 2018 | 2.650 | 2.700 | 2.610 | 2.690 | 779,975 | +0.08(+3.07%) |
May 31, 2018 | 2.590 | 2.745 | 2.580 | 2.610 | 1,188,010 | +0.03(+1.16%) |
May 30, 2018 | 2.500 | 2.600 | 2.500 | 2.580 | 1,013,579 | +0.11(+4.45%) |
May 29, 2018 | 2.420 | 2.480 | 2.400 | 2.470 | 567,929 | +0.04(+1.65%) |
May 25, 2018 | 2.430 | 2.430 | 2.430 | 0 | -0.07(-2.80%) | |
May 24, 2018 | 2.550 | 2.550 | 2.480 | 2.500 | 543,038 | -0.03(-1.19%) |
May 23, 2018 | 2.500 | 2.580 | 2.490 | 2.530 | 796,307 | +0.03(+1.20%) |
May 22, 2018 | 2.530 | 2.530 | 2.490 | 2.500 | 554,438 | -0.03(-1.19%) |
May 21, 2018 | 2.520 | 2.575 | 2.500 | 2.530 | 549,811 | +0.01(+0.40%) |
May 18, 2018 | 2.600 | 2.600 | 2.520 | 2.520 | 593,850 | -0.07(-2.70%) |
May 17, 2018 | 2.550 | 2.630 | 2.511 | 2.590 | 724,275 | +0.02(+0.78%) |
May 16, 2018 | 2.490 | 2.580 | 2.450 | 2.570 | 1,259,463 | +0.08(+3.21%) |
May 15, 2018 | 2.490 | 2.550 | 2.450 | 2.490 | 718,203 | -0.01(-0.40%) |
May 14, 2018 | 2.500 | 2.530 | 2.490 | 2.500 | 532,070 | -0.02(-0.79%) |
May 11, 2018 | 2.470 | 2.545 | 2.440 | 2.520 | 874,362 | +0.03(+1.20%) |
May 10, 2018 | 2.360 | 2.580 | 2.350 | 2.490 | 892,072 | +0.01(+0.40%) |
May 09, 2018 | 2.450 | 2.530 | 2.450 | 2.480 | 1,529,706 | +0.04(+1.64%) |
May 08, 2018 | 2.250 | 2.450 | 2.160 | 2.440 | 968,285 | +0.08(+3.39%) |
May 07, 2018 | 2.310 | 2.380 | 2.290 | 2.360 | 514,436 | +0.06(+2.61%) |
May 04, 2018 | 2.300 | 2.320 | 2.280 | 2.300 | 602,085 | -0.02(-0.86%) |
May 03, 2018 | 2.340 | 2.343 | 2.270 | 2.320 | 560,138 | -0.02(-0.85%) |
May 02, 2018 | 2.310 | 2.380 | 2.300 | 2.340 | 590,248 | +0.01(+0.43%) |