Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.964 | 2.997 | 2.878 | 2.904 | 12,742,492 | -0.08(-2.66%) |
Jul 30, 2018 | 2.990 | 3.003 | 2.951 | 2.984 | 6,628,665 | +0.03(+1.12%) |
Jul 27, 2018 | 2.891 | 2.970 | 2.881 | 2.951 | 11,697,006 | +0.11(+3.71%) |
Jul 26, 2018 | 2.911 | 2.911 | 2.825 | 2.845 | 12,041,697 | -0.09(-3.15%) |
Jul 25, 2018 | 2.937 | 2.967 | 2.881 | 2.937 | 13,577,041 | +0.01(+0.23%) |
Jul 24, 2018 | 2.951 | 2.970 | 2.898 | 2.931 | 14,436,962 | +0.11(+3.74%) |
Jul 23, 2018 | 2.812 | 2.845 | 2.799 | 2.825 | 10,033,454 | +0.04(+1.42%) |
Jul 20, 2018 | 2.799 | 2.838 | 2.772 | 2.786 | 16,707,568 | +0.09(+3.18%) |
Jul 19, 2018 | 2.687 | 2.706 | 2.624 | 2.700 | 10,877,370 | -0.07(-2.62%) |
Jul 18, 2018 | 2.772 | 2.812 | 2.720 | 2.772 | 11,576,964 | +0.03(+1.21%) |
Jul 17, 2018 | 2.667 | 2.786 | 2.654 | 2.739 | 13,320,340 | +0.09(+3.23%) |
Jul 16, 2018 | 2.621 | 2.663 | 2.574 | 2.654 | 11,589,566 | +0.01(+0.50%) |
Jul 13, 2018 | 2.640 | 2.677 | 2.604 | 2.640 | 4,814,321 | +0.00(+0.00%) |
Jul 12, 2018 | 2.555 | 2.660 | 2.535 | 2.640 | 12,567,121 | +0.11(+4.44%) |
Jul 11, 2018 | 2.574 | 2.594 | 2.495 | 2.528 | 15,269,650 | -0.10(-3.77%) |
Jul 10, 2018 | 2.667 | 2.677 | 2.591 | 2.627 | 19,797,614 | -0.01(-0.50%) |
Jul 09, 2018 | 2.621 | 2.680 | 2.594 | 2.640 | 10,817,762 | +0.04(+1.52%) |
Jul 06, 2018 | 2.495 | 2.647 | 2.482 | 2.601 | 29,090,388 | +0.09(+3.41%) |
Jul 05, 2018 | 2.508 | 2.555 | 2.429 | 2.515 | 31,909,444 | +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 | 11,412,305 | -0.01(-0.57%) |
Jun 29, 2018 | 2.418 | 2.310 | 2.337 | 15,165,157 | -0.03(-1.39%) | |
Jun 28, 2018 | 2.297 | 2.396 | 2.254 | 2.370 | 25,812,318 | +0.09(+4.06%) |
Jun 27, 2018 | 2.324 | 2.363 | 2.221 | 2.277 | 17,176,322 | -0.04(-1.71%) |
Jun 26, 2018 | 2.396 | 2.403 | 2.310 | 2.317 | 12,421,135 | -0.10(-4.10%) |
Jun 25, 2018 | 2.482 | 2.489 | 2.350 | 2.416 | 16,524,213 | -0.07(-2.66%) |
Jun 22, 2018 | 2.502 | 2.505 | 2.403 | 2.482 | 15,984,054 | +0.05(+1.90%) |
Jun 21, 2018 | 2.541 | 2.561 | 2.423 | 2.436 | 13,557,721 | -0.13(-4.90%) |
Jun 20, 2018 | 2.515 | 2.597 | 2.462 | 2.561 | 30,824,610 | +0.11(+4.58%) |
Jun 19, 2018 | 2.416 | 2.485 | 2.378 | 2.449 | 22,348,472 | -0.03(-1.33%) |
Jun 18, 2018 | 2.416 | 2.495 | 2.383 | 2.482 | 13,401,596 | +0.03(+1.08%) |
Jun 15, 2018 | 2.469 | 2.396 | 2.456 | 12,758,603 | -0.01(-0.53%) | |
Jun 14, 2018 | 2.568 | 2.581 | 2.442 | 2.469 | 9,460,374 | -0.10(-3.86%) |
Jun 13, 2018 | 2.555 | 2.607 | 2.482 | 2.568 | 15,828,066 | +0.00(+0.00%) |
Jun 12, 2018 | 2.541 | 2.594 | 2.522 | 2.568 | 11,475,917 | +0.05(+2.10%) |
Jun 11, 2018 | 2.621 | 2.624 | 2.502 | 2.515 | 13,692,214 | -0.02(-0.78%) |
Jun 08, 2018 | 2.548 | 2.604 | 2.436 | 2.535 | 16,096,832 | +0.03(+1.32%) |
Jun 07, 2018 | 2.680 | 2.687 | 2.324 | 2.502 | 34,827,364 | -0.26(-9.33%) |
Jun 06, 2018 | 2.726 | 2.759 | 17,522,430 | -0.04(-1.42%) | ||
Jun 05, 2018 | 2.852 | 2.891 | 2.772 | 2.799 | 22,305,596 | -0.01(-0.24%) |
Jun 04, 2018 | 2.733 | 2.812 | 2.713 | 2.805 | 24,319,588 | +0.11(+3.91%) |
Jun 01, 2018 | 2.647 | 2.706 | 2.574 | 2.700 | 25,889,434 | +0.11(+4.07%) |
May 31, 2018 | 2.634 | 2.677 | 2.591 | 2.594 | 9,988,299 | -0.01(-0.25%) |
May 30, 2018 | 2.660 | 2.673 | 2.561 | 2.601 | 24,435,108 | -0.04(-1.50%) |
May 29, 2018 | 2.693 | 2.779 | 2.634 | 2.640 | 30,499,986 | -0.22(-7.62%) |
May 25, 2018 | 2.858 | 2.858 | 2.858 | 0 | -0.12(-3.99%) | |
May 24, 2018 | 2.970 | 3.023 | 2.957 | 2.977 | 32,321,970 | -0.03(-1.10%) |
May 23, 2018 | 2.997 | 3.036 | 2.951 | 3.010 | 8,299,802 | -0.03(-0.84%) |
May 22, 2018 | 3.049 | 3.114 | 2.996 | 3.036 | 13,443,950 | -0.01(-0.43%) |
May 21, 2018 | 3.160 | 3.180 | 3.036 | 3.049 | 11,749,204 | -0.04(-1.28%) |
May 18, 2018 | 3.128 | 3.180 | 3.065 | 3.088 | 7,831,872 | -0.07(-2.29%) |
May 17, 2018 | 3.220 | 3.282 | 3.144 | 3.160 | 14,031,736 | -0.09(-2.63%) |
May 16, 2018 | 3.213 | 3.259 | 3.187 | 3.246 | 13,274,574 | +0.07(+2.07%) |
May 15, 2018 | 3.068 | 3.180 | 3.055 | 3.180 | 12,234,394 | +0.01(+0.41%) |
May 14, 2018 | 3.259 | 3.266 | 3.157 | 3.167 | 7,246,181 | -0.03(-0.82%) |
May 11, 2018 | 3.239 | 3.318 | 3.183 | 3.193 | 11,470,359 | -0.09(-2.80%) |
May 10, 2018 | 3.226 | 3.305 | 3.213 | 3.285 | 16,250,052 | +0.14(+4.38%) |
May 09, 2018 | 3.108 | 3.147 | 3.068 | 3.147 | 16,921,954 | +0.17(+5.74%) |
May 08, 2018 | 2.976 | 3.022 | 2.907 | 2.976 | 17,073,528 | -0.01(-0.44%) |
May 07, 2018 | 3.108 | 3.114 | 2.983 | 2.990 | 10,545,319 | -0.11(-3.40%) |
May 04, 2018 | 3.036 | 3.134 | 3.036 | 3.095 | 5,555,708 | +0.07(+2.17%) |
May 03, 2018 | 2.990 | 3.068 | 2.967 | 3.029 | 12,052,318 | +0.05(+1.54%) |
May 02, 2018 | 3.062 | 3.068 | 2.971 | 2.983 | 7,176,905 | -0.03(-0.87%) |