Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.582 | 2.582 | 2.565 | 2.580 | 72,407 | -0.00(-0.02%) |
Jul 30, 2018 | 2.557 | 2.605 | 2.557 | 2.580 | 42,361 | -0.03(-1.32%) |
Jul 27, 2018 | 2.623 | 2.623 | 2.580 | 2.615 | 15,184 | +0.02(+0.75%) |
Jul 26, 2018 | 2.580 | 2.602 | 2.580 | 2.596 | 31,866 | -0.01(-0.30%) |
Jul 25, 2018 | 2.599 | 2.611 | 2.599 | 2.603 | 126,234 | -0.02(-0.74%) |
Jul 24, 2018 | 2.623 | 2.623 | 2.607 | 2.623 | 111,639 | -0.00(-0.15%) |
Jul 23, 2018 | 2.611 | 2.627 | 2.605 | 2.627 | 74,366 | +0.02(+0.64%) |
Jul 20, 2018 | 2.607 | 2.611 | 2.603 | 2.610 | 6,835 | +0.00(+0.11%) |
Jul 19, 2018 | 2.600 | 2.611 | 2.600 | 2.607 | 38,413 | -0.01(-0.30%) |
Jul 18, 2018 | 2.596 | 2.615 | 2.596 | 2.615 | 44,270 | +0.01(+0.30%) |
Jul 17, 2018 | 2.596 | 2.607 | 2.596 | 2.607 | 1,968 | +0.00(+0.00%) |
Jul 16, 2018 | 2.607 | 2.607 | 2.596 | 2.607 | 41,545 | +0.01(+0.21%) |
Jul 13, 2018 | 2.592 | 2.603 | 2.592 | 2.602 | 19,018 | -0.01(-0.21%) |
Jul 12, 2018 | 2.603 | 2.611 | 2.592 | 2.607 | 16,617 | +0.01(+0.43%) |
Jul 11, 2018 | 2.607 | 2.615 | 2.596 | 2.596 | 24,528 | -0.00(-0.13%) |
Jul 10, 2018 | 2.627 | 2.627 | 2.584 | 2.599 | 23,810 | -0.02(-0.74%) |
Jul 09, 2018 | 2.599 | 2.627 | 2.599 | 2.619 | 22,691 | +0.03(+1.25%) |
Jul 06, 2018 | 2.572 | 2.588 | 2.568 | 2.587 | 20,650 | +0.02(+0.71%) |
Jul 05, 2018 | 2.549 | 2.568 | 2.549 | 2.568 | 79,773 | +0.01(+0.30%) |
Jul 03, 2018 | 2.561 | 2.561 | 2.561 | 0 | +0.00(+0.15%) | |
Jul 02, 2018 | 2.566 | 2.566 | 2.549 | 2.557 | 24,325 | -0.01(-0.30%) |
Jun 29, 2018 | 2.572 | 2.572 | 2.565 | 2.565 | 16,599 | +0.00(+0.15%) |
Jun 28, 2018 | 2.553 | 2.572 | 2.549 | 2.561 | 7,128 | -0.01(-0.45%) |
Jun 27, 2018 | 2.572 | 2.572 | 2.568 | 2.572 | 18,964 | -0.01(-0.26%) |
Jun 26, 2018 | 2.557 | 2.579 | 2.546 | 2.579 | 22,058 | +0.01(+0.54%) |
Jun 25, 2018 | 2.599 | 2.611 | 2.565 | 2.565 | 87,589 | -0.06(-2.36%) |
Jun 22, 2018 | 2.611 | 2.627 | 2.611 | 2.627 | 14,823 | -0.01(-0.27%) |
Jun 21, 2018 | 2.631 | 2.634 | 2.631 | 2.634 | 8,775 | -0.00(-0.16%) |
Jun 20, 2018 | 2.611 | 2.646 | 2.611 | 2.639 | 68,858 | +0.02(+0.61%) |
Jun 19, 2018 | 2.599 | 2.631 | 2.599 | 2.623 | 30,118 | -0.02(-0.59%) |
Jun 18, 2018 | 2.621 | 2.646 | 2.621 | 2.638 | 30,149 | -0.00(-0.09%) |
Jun 15, 2018 | 2.641 | 2.642 | 2.641 | 11,624 | -0.00(-0.06%) | |
Jun 14, 2018 | 2.623 | 2.648 | 2.623 | 2.642 | 43,488 | +0.02(+0.59%) |
Jun 13, 2018 | 2.599 | 2.627 | 2.599 | 2.627 | 47,701 | +0.02(+0.74%) |
Jun 12, 2018 | 2.599 | 2.624 | 2.599 | 2.607 | 23,584 | -0.02(-0.75%) |
Jun 11, 2018 | 2.631 | 2.631 | 2.627 | 2.627 | 3,675 | -0.02(-0.82%) |
Jun 08, 2018 | 2.632 | 2.658 | 2.629 | 2.649 | 9,519 | +0.01(+0.25%) |
Jun 07, 2018 | 2.662 | 2.662 | 2.638 | 2.642 | 12,605 | +0.00(+0.00%) |
Jun 06, 2018 | 2.631 | 2.656 | 2.631 | 2.642 | 19,039 | +0.01(+0.44%) |
Jun 05, 2018 | 2.631 | 2.644 | 2.631 | 2.631 | 4,537 | -0.02(-0.73%) |
Jun 04, 2018 | 2.662 | 2.662 | 2.619 | 2.650 | 18,810 | +0.00(+0.00%) |
Jun 01, 2018 | 2.658 | 2.658 | 2.646 | 2.650 | 15,073 | +0.01(+0.29%) |
May 31, 2018 | 2.615 | 2.662 | 2.611 | 2.642 | 13,035 | -0.01(-0.37%) |
May 30, 2018 | 2.627 | 2.656 | 2.627 | 2.652 | 10,742 | +0.05(+1.87%) |
May 29, 2018 | 2.603 | 2.638 | 2.597 | 2.603 | 37,175 | -0.02(-0.90%) |
May 25, 2018 | 2.627 | 2.627 | 2.627 | 0 | -0.03(-1.16%) | |
May 24, 2018 | 2.650 | 2.666 | 2.650 | 2.658 | 12,430 | -0.02(-0.58%) |
May 23, 2018 | 2.650 | 2.681 | 2.650 | 2.673 | 38,683 | +0.02(+0.73%) |
May 22, 2018 | 2.689 | 2.693 | 2.646 | 2.654 | 26,024 | -0.02(-0.73%) |
May 21, 2018 | 2.654 | 2.690 | 2.654 | 2.673 | 39,378 | +0.02(+0.88%) |
May 18, 2018 | 2.650 | 2.673 | 2.650 | 2.650 | 2,792 | -0.01(-0.49%) |
May 17, 2018 | 2.662 | 2.677 | 2.642 | 2.663 | 37,950 | +0.01(+0.49%) |
May 16, 2018 | 2.642 | 2.669 | 2.642 | 2.650 | 18,043 | +0.01(+0.29%) |
May 15, 2018 | 2.689 | 2.693 | 2.642 | 2.642 | 26,024 | -0.04(-1.59%) |
May 14, 2018 | 2.689 | 2.712 | 2.673 | 2.685 | 60,196 | -0.01(-0.43%) |
May 11, 2018 | 2.689 | 2.697 | 2.668 | 2.697 | 3,729 | +0.01(+0.25%) |
May 10, 2018 | 2.662 | 2.691 | 2.662 | 2.690 | 51,783 | +0.03(+1.06%) |
May 09, 2018 | 2.646 | 2.668 | 2.646 | 2.662 | 16,959 | +0.03(+1.03%) |
May 08, 2018 | 2.658 | 2.658 | 2.627 | 2.634 | 80,818 | -0.02(-0.64%) |
May 07, 2018 | 2.669 | 2.669 | 2.651 | 2.651 | 5,013 | -0.02(-0.82%) |
May 04, 2018 | 2.642 | 2.681 | 2.607 | 2.673 | 21,597 | +0.02(+0.73%) |
May 03, 2018 | 2.654 | 2.666 | 2.650 | 2.654 | 68,143 | -0.00(-0.15%) |
May 02, 2018 | 2.693 | 2.702 | 2.658 | 2.658 | 9,367 | -0.04(-1.44%) |