Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.900 | 2.990 | 2.830 | 2.960 | 215,516 | +0.06(+2.07%) |
Jul 30, 2018 | 2.900 | 2.979 | 2.820 | 2.900 | 339,640 | -0.01(-0.34%) |
Jul 27, 2018 | 3.040 | 3.140 | 2.900 | 2.910 | 290,100 | -0.11(-3.64%) |
Jul 26, 2018 | 2.940 | 3.127 | 2.880 | 3.020 | 460,588 | +0.08(+2.72%) |
Jul 25, 2018 | 2.970 | 3.087 | 2.890 | 2.940 | 480,436 | -0.03(-1.01%) |
Jul 24, 2018 | 3.110 | 3.220 | 2.850 | 2.970 | 713,376 | -0.13(-4.19%) |
Jul 23, 2018 | 3.120 | 2.850 | 3.100 | 861,281 | +0.09(+2.99%) | |
Jul 20, 2018 | 3.200 | 3.440 | 2.920 | 3.010 | 2,550,907 | -0.16(-5.05%) |
Jul 19, 2018 | 2.910 | 3.335 | 2.850 | 3.170 | 1,776,522 | +0.26(+8.93%) |
Jul 18, 2018 | 2.950 | 3.010 | 2.730 | 2.910 | 763,596 | -0.07(-2.35%) |
Jul 17, 2018 | 2.520 | 3.030 | 2.510 | 2.980 | 2,501,574 | +0.45(+17.79%) |
Jul 16, 2018 | 2.670 | 2.670 | 2.510 | 2.530 | 709,361 | -0.12(-4.53%) |
Jul 13, 2018 | 2.710 | 2.710 | 2.590 | 2.650 | 963,694 | -0.06(-2.21%) |
Jul 12, 2018 | 2.720 | 2.760 | 2.660 | 2.710 | 695,378 | +0.01(+0.37%) |
Jul 11, 2018 | 2.710 | 2.750 | 2.600 | 2.700 | 504,891 | -0.03(-1.10%) |
Jul 10, 2018 | 2.680 | 2.821 | 2.610 | 2.730 | 1,516,791 | -0.17(-5.86%) |
Jul 09, 2018 | 2.960 | 2.810 | 2.900 | 2,125,004 | +0.05(+1.75%) | |
Jul 06, 2018 | 2.750 | 2.900 | 2.680 | 2.850 | 2,922,181 | +0.12(+4.40%) |
Jul 05, 2018 | 2.740 | 2.890 | 2.580 | 2.730 | 1,636,537 | +0.03(+1.11%) |
Jul 03, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.13(+5.06%) | |
Jul 02, 2018 | 2.510 | 2.670 | 2.370 | 2.570 | 1,865,767 | -0.08(-3.02%) |
Jun 29, 2018 | 2.160 | 2.690 | 2.111 | 2.650 | 5,122,788 | +0.39(+17.26%) |
Jun 28, 2018 | 2.320 | 2.400 | 1.960 | 2.260 | 4,008,900 | -0.08(-3.42%) |
Jun 27, 2018 | 2.680 | 2.760 | 2.250 | 2.340 | 14,343,072 | -12.97(-84.72%) |
Jun 26, 2018 | 15.49 | 15.49 | 15.02 | 15.31 | 63,218 | -0.10(-0.65%) |
Jun 25, 2018 | 15.48 | 15.49 | 14.91 | 15.41 | 77,801 | -0.10(-0.64%) |
Jun 22, 2018 | 14.75 | 15.60 | 14.29 | 15.51 | 126,703 | +0.79(+5.37%) |
Jun 21, 2018 | 15.63 | 15.79 | 14.45 | 14.72 | 134,864 | -0.92(-5.88%) |
Jun 20, 2018 | 15.21 | 15.75 | 15.08 | 15.64 | 121,543 | +0.36(+2.36%) |
Jun 19, 2018 | 15.62 | 15.81 | 15.04 | 15.28 | 119,150 | -0.44(-2.80%) |
Jun 18, 2018 | 15.29 | 16.14 | 15.16 | 15.72 | 186,474 | +0.43(+2.81%) |
Jun 15, 2018 | 15.70 | 14.94 | 15.29 | 139,684 | +0.35(+2.34%) | |
Jun 14, 2018 | 14.55 | 14.97 | 14.49 | 14.94 | 115,196 | +0.41(+2.82%) |
Jun 13, 2018 | 14.10 | 14.67 | 13.92 | 14.53 | 55,278 | +0.39(+2.76%) |
Jun 12, 2018 | 13.80 | 14.34 | 13.80 | 14.14 | 45,759 | +0.41(+2.99%) |
Jun 11, 2018 | 14.10 | 14.10 | 13.47 | 13.73 | 116,847 | -0.40(-2.83%) |
Jun 08, 2018 | 14.42 | 14.53 | 14.08 | 14.13 | 114,717 | -0.33(-2.28%) |
Jun 07, 2018 | 14.93 | 15.02 | 14.45 | 14.46 | 62,401 | -0.46(-3.08%) |
Jun 06, 2018 | 15.05 | 15.08 | 14.72 | 14.92 | 140,858 | -0.11(-0.73%) |
Jun 05, 2018 | 14.47 | 15.16 | 14.16 | 15.03 | 163,106 | +0.53(+3.66%) |
Jun 04, 2018 | 14.56 | 14.59 | 14.00 | 14.50 | 94,920 | -0.09(-0.62%) |
Jun 01, 2018 | 14.48 | 14.96 | 14.28 | 14.59 | 169,080 | +0.25(+1.74%) |
May 31, 2018 | 13.27 | 14.40 | 13.14 | 14.34 | 140,638 | +1.09(+8.23%) |
May 30, 2018 | 13.15 | 13.34 | 13.09 | 13.25 | 47,412 | +0.12(+0.91%) |
May 29, 2018 | 13.05 | 13.26 | 12.76 | 13.13 | 109,099 | -0.03(-0.23%) |
May 25, 2018 | 13.16 | 13.16 | 13.16 | 0 | +0.60(+4.78%) | |
May 24, 2018 | 12.67 | 12.76 | 12.51 | 12.56 | 37,327 | -0.18(-1.41%) |
May 23, 2018 | 12.33 | 12.83 | 12.25 | 12.74 | 80,892 | +0.37(+2.99%) |
May 22, 2018 | 12.53 | 12.61 | 12.31 | 12.37 | 46,628 | -0.14(-1.12%) |
May 21, 2018 | 12.78 | 12.85 | 12.33 | 12.51 | 116,914 | -0.17(-1.34%) |
May 18, 2018 | 13.10 | 13.23 | 12.49 | 12.68 | 170,650 | -0.39(-2.98%) |
May 17, 2018 | 13.21 | 13.34 | 12.97 | 13.07 | 215,916 | -0.14(-1.06%) |
May 16, 2018 | 12.72 | 13.29 | 12.71 | 13.21 | 222,263 | +0.41(+3.20%) |
May 15, 2018 | 12.45 | 13.21 | 12.35 | 12.80 | 158,824 | +0.38(+3.06%) |
May 14, 2018 | 12.66 | 12.95 | 12.36 | 12.42 | 71,671 | -0.32(-2.51%) |
May 11, 2018 | 12.78 | 12.96 | 12.50 | 12.74 | 58,702 | -0.05(-0.39%) |
May 10, 2018 | 12.65 | 13.08 | 12.38 | 12.79 | 78,661 | +0.23(+1.83%) |
May 09, 2018 | 12.99 | 13.12 | 12.33 | 12.56 | 48,985 | -0.55(-4.20%) |
May 08, 2018 | 13.10 | 13.35 | 12.88 | 13.11 | 96,445 | +0.01(+0.08%) |
May 07, 2018 | 12.81 | 13.21 | 12.78 | 13.10 | 87,477 | +0.30(+2.34%) |
May 04, 2018 | 12.75 | 12.85 | 12.44 | 12.80 | 53,238 | +0.03(+0.23%) |
May 03, 2018 | 12.74 | 13.06 | 12.68 | 12.77 | 54,994 | -0.02(-0.16%) |
May 02, 2018 | 12.51 | 12.95 | 12.51 | 12.79 | 25,681 | +0.22(+1.75%) |