Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.550 | 2.600 | 2.510 | 2.590 | 1,356,250 | +0.04(+1.57%) |
Jul 30, 2018 | 2.500 | 2.560 | 2.420 | 2.550 | 2,348,007 | +0.12(+4.94%) |
Jul 27, 2018 | 2.500 | 2.510 | 2.410 | 2.430 | 546,325 | -0.07(-2.80%) |
Jul 26, 2018 | 2.490 | 2.500 | 2.450 | 2.500 | 807,646 | +0.01(+0.40%) |
Jul 25, 2018 | 2.530 | 2.530 | 2.460 | 2.490 | 586,959 | -0.02(-0.80%) |
Jul 24, 2018 | 2.550 | 2.610 | 2.500 | 2.510 | 763,944 | -0.02(-0.79%) |
Jul 23, 2018 | 2.500 | 2.560 | 2.500 | 2.530 | 900,848 | +0.03(+1.20%) |
Jul 20, 2018 | 2.590 | 2.590 | 2.460 | 2.500 | 1,692,492 | -0.05(-1.96%) |
Jul 19, 2018 | 2.640 | 2.650 | 2.550 | 2.550 | 1,286,312 | -0.08(-3.04%) |
Jul 18, 2018 | 2.590 | 2.640 | 2.570 | 2.630 | 854,470 | +0.04(+1.54%) |
Jul 17, 2018 | 2.540 | 2.660 | 2.530 | 2.590 | 765,712 | +0.03(+1.17%) |
Jul 16, 2018 | 2.600 | 2.620 | 2.540 | 2.560 | 598,916 | -0.05(-1.92%) |
Jul 13, 2018 | 2.650 | 2.610 | 569,613 | -0.04(-1.51%) | ||
Jul 12, 2018 | 2.690 | 2.730 | 2.620 | 2.650 | 1,139,098 | +0.00(+0.00%) |
Jul 11, 2018 | 2.660 | 2.720 | 2.640 | 2.650 | 1,023,687 | -0.05(-1.85%) |
Jul 10, 2018 | 2.780 | 2.780 | 2.680 | 2.700 | 683,077 | -0.06(-2.17%) |
Jul 09, 2018 | 2.700 | 2.760 | 2.675 | 2.760 | 1,296,300 | +0.09(+3.37%) |
Jul 06, 2018 | 2.750 | 2.770 | 2.650 | 2.670 | 604,324 | -0.04(-1.48%) |
Jul 05, 2018 | 2.700 | 2.730 | 2.660 | 2.710 | 530,854 | -0.02(-0.73%) |
Jul 04, 2018 | 2.740 | 2.740 | 2.670 | 2.730 | 167,058 | -0.03(-1.09%) |
Jul 03, 2018 | 2.740 | 2.790 | 2.720 | 2.760 | 604,054 | +0.06(+2.22%) |
Jun 29, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.05(+1.89%) | |
Jun 28, 2018 | 2.730 | 2.730 | 2.620 | 2.650 | 882,648 | -0.07(-2.57%) |
Jun 27, 2018 | 2.850 | 2.860 | 2.700 | 2.720 | 1,567,895 | -0.12(-4.23%) |
Jun 26, 2018 | 2.770 | 2.840 | 2.700 | 2.840 | 1,120,241 | +0.07(+2.53%) |
Jun 25, 2018 | 2.810 | 2.850 | 2.730 | 2.770 | 938,242 | -0.08(-2.81%) |
Jun 22, 2018 | 2.810 | 2.890 | 2.800 | 2.850 | 850,919 | +0.06(+2.15%) |
Jun 21, 2018 | 2.780 | 2.820 | 2.775 | 2.790 | 663,424 | +0.03(+1.09%) |
Jun 20, 2018 | 2.800 | 2.845 | 2.750 | 2.760 | 978,985 | -0.03(-1.08%) |
Jun 19, 2018 | 2.910 | 2.950 | 2.760 | 2.790 | 1,402,173 | -0.15(-5.10%) |
Jun 18, 2018 | 2.810 | 2.990 | 2.790 | 2.940 | 1,461,596 | +0.11(+3.89%) |
Jun 15, 2018 | 2.930 | 2.800 | 2.830 | 2,060,653 | -0.10(-3.41%) | |
Jun 14, 2018 | 3.090 | 3.110 | 2.900 | 2.930 | 2,140,332 | -0.16(-5.18%) |
Jun 13, 2018 | 3.380 | 3.410 | 3.050 | 3.090 | 3,307,106 | -0.28(-8.31%) |
Jun 12, 2018 | 3.350 | 3.375 | 3.320 | 3.370 | 933,345 | +0.02(+0.60%) |
Jun 11, 2018 | 3.450 | 3.580 | 3.290 | 3.350 | 3,869,960 | +0.12(+3.72%) |
Jun 08, 2018 | 3.250 | 3.250 | 3.190 | 3.230 | 748,902 | -0.02(-0.62%) |
Jun 07, 2018 | 3.320 | 3.350 | 3.215 | 3.250 | 1,147,404 | -0.10(-2.99%) |
Jun 06, 2018 | 3.280 | 3.350 | 1,109,163 | -0.01(-0.30%) | ||
Jun 05, 2018 | 3.260 | 3.390 | 3.260 | 3.360 | 1,724,002 | +0.07(+2.13%) |
Jun 04, 2018 | 3.130 | 3.340 | 3.090 | 3.290 | 1,314,295 | +0.16(+5.11%) |
Jun 01, 2018 | 3.300 | 3.330 | 3.130 | 3.130 | 1,555,712 | -0.14(-4.28%) |
May 31, 2018 | 3.270 | 3.380 | 3.240 | 3.270 | 2,154,121 | +0.01(+0.31%) |
May 30, 2018 | 3.090 | 3.280 | 3.070 | 3.260 | 1,025,642 | +0.18(+5.84%) |
May 29, 2018 | 3.210 | 3.250 | 3.070 | 3.080 | 1,151,115 | -0.10(-3.14%) |
May 28, 2018 | 3.090 | 3.190 | 3.080 | 3.180 | 451,440 | +0.11(+3.58%) |
May 25, 2018 | 3.130 | 3.180 | 3.030 | 3.070 | 1,118,484 | -0.04(-1.29%) |
May 24, 2018 | 3.360 | 3.370 | 3.110 | 3.110 | 1,459,719 | -0.23(-6.89%) |
May 23, 2018 | 3.470 | 3.470 | 3.340 | 3.340 | 1,007,963 | -0.16(-4.57%) |
May 22, 2018 | 3.440 | 3.565 | 3.430 | 3.500 | 1,604,341 | +0.06(+1.74%) |
May 18, 2018 | 3.440 | 3.440 | 3.440 | 0 | +0.07(+2.08%) | |
May 17, 2018 | 3.360 | 3.390 | 3.330 | 3.370 | 616,333 | +0.02(+0.60%) |
May 16, 2018 | 3.290 | 3.390 | 3.205 | 3.350 | 1,308,786 | +0.10(+3.08%) |
May 15, 2018 | 3.350 | 3.350 | 3.180 | 3.250 | 964,615 | -0.11(-3.27%) |
May 14, 2018 | 3.200 | 3.370 | 3.200 | 3.360 | 1,554,420 | +0.15(+4.67%) |
May 11, 2018 | 3.150 | 3.240 | 3.115 | 3.210 | 1,271,627 | +0.10(+3.22%) |
May 10, 2018 | 3.040 | 3.160 | 3.040 | 3.110 | 1,722,831 | +0.05(+1.63%) |
May 09, 2018 | 2.920 | 3.080 | 2.900 | 3.060 | 2,004,095 | +0.17(+5.88%) |
May 08, 2018 | 2.930 | 2.940 | 2.830 | 2.890 | 1,267,943 | +0.02(+0.70%) |
May 07, 2018 | 2.740 | 2.930 | 2.730 | 2.870 | 1,827,679 | +0.16(+5.90%) |
May 04, 2018 | 2.680 | 2.740 | 2.620 | 2.710 | 847,036 | -0.02(-0.73%) |
May 03, 2018 | 2.800 | 2.800 | 2.720 | 2.730 | 743,489 | +0.02(+0.74%) |
May 02, 2018 | 2.600 | 2.750 | 2.500 | 2.710 | 1,195,392 | +0.12(+4.63%) |