Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.170 | 3.238 | 3.150 | 3.178 | 32,484 | +0.03(+0.82%) |
Jul 30, 2018 | 3.193 | 3.220 | 3.150 | 3.152 | 68,290 | -0.04(-1.33%) |
Jul 27, 2018 | 3.272 | 3.272 | 3.190 | 3.195 | 23,900 | -0.10(-3.07%) |
Jul 26, 2018 | 3.245 | 3.300 | 3.200 | 3.296 | 31,865 | -0.00(-0.12%) |
Jul 25, 2018 | 3.196 | 3.300 | 3.143 | 3.300 | 78,022 | +0.11(+3.46%) |
Jul 24, 2018 | 3.190 | 3.226 | 3.105 | 3.189 | 52,840 | -0.01(-0.31%) |
Jul 23, 2018 | 3.104 | 3.200 | 3.104 | 3.199 | 57,181 | +0.11(+3.40%) |
Jul 20, 2018 | 3.090 | 3.094 | 3.090 | 3.094 | 5,800 | -0.01(-0.17%) |
Jul 19, 2018 | 3.061 | 3.150 | 3.061 | 3.099 | 70,000 | +0.00(+0.13%) |
Jul 18, 2018 | 3.107 | 3.107 | 3.068 | 3.095 | 2,100 | -0.09(-2.97%) |
Jul 17, 2018 | 3.049 | 3.190 | 2.996 | 3.190 | 49,825 | +0.02(+0.64%) |
Jul 16, 2018 | 3.096 | 3.170 | 3.064 | 3.170 | 89,300 | +0.08(+2.44%) |
Jul 13, 2018 | 3.111 | 3.198 | 3.094 | 3.094 | 43,104 | +0.00(+0.00%) |
Jul 12, 2018 | 3.118 | 3.147 | 3.093 | 3.094 | 5,740 | -0.00(-0.14%) |
Jul 11, 2018 | 3.119 | 3.120 | 3.098 | 3.098 | 8,550 | +0.00(+0.05%) |
Jul 10, 2018 | 3.094 | 3.098 | 3.094 | 3.097 | 21,100 | +0.04(+1.40%) |
Jul 09, 2018 | 3.209 | 3.209 | 3.007 | 3.054 | 3,935 | -0.09(-2.89%) |
Jul 06, 2018 | 3.145 | 3.146 | 3.121 | 3.145 | 47,559 | -0.01(-0.16%) |
Jul 05, 2018 | 2.950 | 3.150 | 2.950 | 3.150 | 4,203 | -0.12(-3.67%) |
Jul 03, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.12(+3.81%) | |
Jun 29, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.10(-3.08%) | |
Jun 28, 2018 | 3.116 | 3.250 | 3.096 | 3.250 | 96,600 | +0.21(+6.85%) |
Jun 27, 2018 | 3.150 | 3.198 | 3.042 | 3.042 | 73,960 | -0.07(-2.20%) |
Jun 26, 2018 | 3.247 | 3.249 | 3.070 | 3.110 | 37,600 | -0.11(-3.44%) |
Jun 25, 2018 | 3.145 | 3.222 | 3.114 | 3.221 | 46,810 | +0.13(+4.25%) |
Jun 22, 2018 | 3.195 | 3.195 | 3.035 | 3.089 | 8,608 | +0.09(+2.98%) |
Jun 21, 2018 | 2.938 | 3.195 | 2.924 | 3.000 | 46,302 | +0.12(+4.17%) |
Jun 20, 2018 | 3.231 | 3.247 | 2.880 | 2.880 | 219,197 | -0.41(-12.38%) |
Jun 19, 2018 | 3.094 | 3.342 | 3.090 | 3.287 | 10,460 | +0.19(+6.23%) |
Jun 18, 2018 | 3.475 | 3.475 | 3.093 | 3.094 | 70,816 | -0.28(-8.18%) |
Jun 15, 2018 | 3.492 | 3.324 | 3.370 | 25,825 | -0.12(-3.49%) | |
Jun 14, 2018 | 3.380 | 3.500 | 3.380 | 3.492 | 29,894 | +0.09(+2.71%) |
Jun 13, 2018 | 3.541 | 3.549 | 3.400 | 3.400 | 15,633 | -0.04(-1.28%) |
Jun 12, 2018 | 3.346 | 3.542 | 3.346 | 3.444 | 148,563 | +0.10(+3.00%) |
Jun 11, 2018 | 3.233 | 3.380 | 3.233 | 3.344 | 79,340 | +0.09(+2.82%) |
Jun 08, 2018 | 3.298 | 3.378 | 3.251 | 3.252 | 36,720 | -0.06(-1.70%) |
Jun 07, 2018 | 3.195 | 3.390 | 3.194 | 3.308 | 97,368 | +0.09(+2.92%) |
Jun 06, 2018 | 3.190 | 3.258 | 3.186 | 3.215 | 126,596 | +0.03(+0.87%) |
Jun 05, 2018 | 3.098 | 3.187 | 3.087 | 3.187 | 5,382 | +0.09(+2.85%) |
Jun 04, 2018 | 3.017 | 3.256 | 3.017 | 3.098 | 146,733 | +0.02(+0.62%) |
Jun 01, 2018 | 2.987 | 3.200 | 2.987 | 3.079 | 27,086 | +0.11(+3.80%) |
May 31, 2018 | 2.998 | 3.003 | 2.946 | 2.967 | 12,698 | -0.09(-2.92%) |
May 30, 2018 | 3.001 | 3.056 | 3.001 | 3.056 | 1,030 | +0.06(+1.89%) |
May 29, 2018 | 2.926 | 3.003 | 2.880 | 2.999 | 13,888 | +0.02(+0.64%) |
May 25, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.02(-0.76%) | |
May 24, 2018 | 2.950 | 3.003 | 2.950 | 3.003 | 3,093 | +0.00(+0.03%) |
May 23, 2018 | 3.030 | 3.030 | 3.002 | 3.002 | 16,411 | +0.00(+0.09%) |
May 22, 2018 | 2.950 | 3.001 | 2.950 | 2.999 | 6,700 | +0.12(+4.35%) |
May 18, 2018 | 2.874 | 2.874 | 2.874 | 0 | +0.07(+2.64%) | |
May 17, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 24,900 | +0.07(+2.72%) |
May 16, 2018 | 2.726 | 2.726 | 2.726 | 2.726 | 10,000 | +0.01(+0.38%) |
May 15, 2018 | 2.703 | 2.731 | 2.700 | 2.716 | 13,082 | -0.04(-1.44%) |
May 14, 2018 | 2.708 | 2.780 | 2.708 | 2.756 | 16,190 | +0.09(+3.20%) |
May 11, 2018 | 2.737 | 2.745 | 2.670 | 2.670 | 11,160 | +0.02(+0.75%) |
May 10, 2018 | 2.788 | 2.788 | 2.573 | 2.650 | 8,455 | -0.15(-5.36%) |
May 09, 2018 | 2.770 | 2.815 | 2.770 | 2.800 | 1,757 | +0.05(+1.71%) |
May 08, 2018 | 2.796 | 2.796 | 2.721 | 2.753 | 4,665 | -0.05(-1.83%) |
May 07, 2018 | 2.650 | 2.804 | 2.630 | 2.804 | 1,030 | +0.16(+5.89%) |
May 04, 2018 | 2.603 | 2.722 | 2.603 | 2.648 | 7,178 | +0.03(+1.10%) |
May 03, 2018 | 2.657 | 2.657 | 2.559 | 2.619 | 81,131 | -0.07(-2.74%) |
May 02, 2018 | 2.590 | 2.693 | 2.590 | 2.693 | 24,259 | +0.10(+3.98%) |