Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.05(+1.85%) | |
Sep 28, 2018 | 2.730 | 2.760 | 2.710 | 2.710 | 5,400 | -0.06(-2.17%) |
Sep 27, 2018 | 2.820 | 2.850 | 2.760 | 2.770 | 5,073 | -0.04(-1.42%) |
Sep 26, 2018 | 2.910 | 2.910 | 2.810 | 2.810 | 4,921 | -0.05(-1.75%) |
Sep 25, 2018 | 2.920 | 2.990 | 2.840 | 2.860 | 16,425 | +0.05(+1.78%) |
Sep 24, 2018 | 2.750 | 2.844 | 2.750 | 2.810 | 39,580 | +0.07(+2.55%) |
Sep 21, 2018 | 2.750 | 2.750 | 2.700 | 2.740 | 26,000 | +0.02(+0.74%) |
Sep 20, 2018 | 2.770 | 2.770 | 2.720 | 2.720 | 19,172 | -0.07(-2.51%) |
Sep 19, 2018 | 2.770 | 2.790 | 2.720 | 2.790 | 39,716 | +0.12(+4.49%) |
Sep 18, 2018 | 2.560 | 2.780 | 2.550 | 2.670 | 18,471 | +0.11(+4.30%) |
Sep 17, 2018 | 2.590 | 2.598 | 2.560 | 2.560 | 14,122 | +0.00(+0.00%) |
Sep 14, 2018 | 2.600 | 2.600 | 2.550 | 2.560 | 17,900 | -0.10(-3.76%) |
Sep 13, 2018 | 2.690 | 2.740 | 2.650 | 2.660 | 48,134 | -0.06(-2.21%) |
Sep 12, 2018 | 2.610 | 2.750 | 2.610 | 2.720 | 82,333 | +0.10(+3.73%) |
Sep 11, 2018 | 2.650 | 2.671 | 2.622 | 2.622 | 12,889 | -0.05(-1.72%) |
Sep 10, 2018 | 2.610 | 2.696 | 2.610 | 2.668 | 8,538 | +0.10(+3.82%) |
Sep 07, 2018 | 2.640 | 2.650 | 2.530 | 2.570 | 27,500 | -0.12(-4.46%) |
Sep 06, 2018 | 2.770 | 2.770 | 2.650 | 2.690 | 35,260 | -0.11(-3.93%) |
Sep 05, 2018 | 2.820 | 2.820 | 2.750 | 2.800 | 17,219 | +0.02(+0.75%) |
Sep 04, 2018 | 2.900 | 2.900 | 2.768 | 2.779 | 11,563 | -0.08(-2.72%) |
Aug 31, 2018 | 2.857 | 2.857 | 2.857 | 0 | +0.03(+0.95%) | |
Aug 30, 2018 | 2.760 | 2.850 | 2.760 | 2.830 | 5,647 | +0.04(+1.27%) |
Aug 29, 2018 | 2.830 | 2.830 | 2.750 | 2.795 | 4,361 | -0.01(-0.19%) |
Aug 28, 2018 | 2.750 | 2.849 | 2.750 | 2.800 | 4,074 | +0.01(+0.47%) |
Aug 27, 2018 | 2.720 | 2.809 | 2.720 | 2.787 | 9,943 | +0.07(+2.46%) |
Aug 24, 2018 | 2.820 | 2.820 | 2.695 | 2.720 | 10,300 | -0.06(-2.16%) |
Aug 23, 2018 | 2.900 | 2.900 | 2.780 | 2.780 | 28,062 | -0.15(-5.12%) |
Aug 22, 2018 | 2.930 | 2.990 | 2.917 | 2.930 | 12,205 | +0.01(+0.41%) |
Aug 21, 2018 | 2.760 | 2.920 | 2.760 | 2.918 | 11,927 | +0.16(+5.68%) |
Aug 20, 2018 | 2.830 | 2.830 | 2.730 | 2.761 | 17,602 | +0.04(+1.51%) |
Aug 17, 2018 | 2.650 | 2.720 | 2.610 | 2.720 | 33,200 | +0.10(+3.82%) |
Aug 16, 2018 | 2.700 | 2.745 | 2.620 | 2.620 | 7,313 | -0.08(-2.96%) |
Aug 15, 2018 | 2.700 | 2.700 | 2.530 | 2.700 | 25,414 | -0.05(-1.91%) |
Aug 14, 2018 | 2.880 | 2.880 | 2.725 | 2.753 | 26,182 | -0.09(-3.04%) |
Aug 13, 2018 | 2.810 | 2.849 | 2.782 | 2.839 | 33,247 | -0.00(-0.04%) |
Aug 10, 2018 | 2.830 | 2.870 | 2.810 | 2.840 | 7,400 | -0.01(-0.35%) |
Aug 09, 2018 | 2.910 | 2.925 | 2.850 | 2.850 | 23,099 | +0.02(+0.84%) |
Aug 08, 2018 | 2.900 | 2.950 | 2.826 | 2.826 | 17,048 | -0.07(-2.54%) |
Aug 07, 2018 | 2.820 | 2.913 | 2.810 | 2.900 | 41,110 | +0.13(+4.69%) |
Aug 06, 2018 | 2.750 | 2.797 | 2.730 | 2.770 | 12,823 | +0.08(+2.97%) |
Aug 03, 2018 | 2.740 | 2.800 | 2.590 | 2.690 | 40,100 | -0.05(-1.79%) |
Aug 02, 2018 | 2.700 | 2.750 | 2.700 | 2.739 | 6,369 | +0.07(+2.58%) |
Aug 01, 2018 | 2.680 | 2.760 | 2.670 | 2.670 | 11,224 | -0.11(-3.95%) |
Jul 31, 2018 | 2.740 | 2.780 | 2.711 | 2.780 | 7,782 | +0.04(+1.45%) |
Jul 30, 2018 | 2.700 | 2.750 | 2.700 | 2.740 | 43,662 | +0.08(+3.01%) |
Jul 27, 2018 | 2.600 | 2.700 | 2.580 | 2.660 | 21,800 | +0.12(+4.72%) |
Jul 26, 2018 | 2.470 | 2.625 | 2.470 | 2.540 | 31,936 | +0.07(+2.83%) |
Jul 25, 2018 | 2.450 | 2.510 | 2.450 | 2.470 | 21,862 | +0.01(+0.41%) |
Jul 24, 2018 | 2.530 | 2.530 | 2.460 | 2.460 | 5,390 | -0.03(-1.05%) |
Jul 23, 2018 | 2.550 | 2.550 | 2.450 | 2.486 | 3,037 | -0.05(-2.13%) |
Jul 20, 2018 | 2.492 | 2.550 | 2.492 | 2.540 | 1,470 | +0.07(+2.83%) |
Jul 19, 2018 | 2.460 | 2.490 | 2.420 | 2.470 | 14,381 | -0.04(-1.59%) |
Jul 18, 2018 | 2.550 | 2.550 | 2.400 | 2.510 | 18,107 | -0.02(-0.79%) |
Jul 17, 2018 | 2.550 | 2.590 | 2.530 | 2.530 | 46,702 | -0.04(-1.46%) |
Jul 16, 2018 | 2.560 | 2.613 | 2.550 | 2.568 | 68,361 | -0.00(-0.09%) |
Jul 13, 2018 | 2.520 | 2.650 | 2.520 | 2.570 | 18,996 | +0.02(+0.78%) |
Jul 12, 2018 | 2.550 | 2.570 | 2.530 | 2.550 | 27,076 | +0.00(+0.00%) |
Jul 11, 2018 | 2.520 | 2.550 | 2.500 | 2.550 | 11,227 | +0.07(+2.88%) |
Jul 10, 2018 | 2.550 | 2.550 | 2.478 | 2.478 | 26,121 | -0.07(-2.80%) |
Jul 09, 2018 | 2.500 | 2.520 | 2.500 | 2.550 | 50,923 | +0.10(+4.08%) |
Jul 06, 2018 | 2.470 | 2.510 | 2.400 | 2.450 | 16,057 | +0.07(+2.94%) |
Jul 05, 2018 | 2.380 | 2.470 | 2.360 | 2.380 | 21,514 | -0.03(-1.24%) |
Jul 03, 2018 | 2.410 | 2.410 | 2.410 | 0 | +0.05(+2.12%) | |
Jul 02, 2018 | 2.510 | 2.520 | 2.350 | 2.360 | 83,486 | -0.16(-6.35%) |
Jun 29, 2018 | 2.490 | 2.580 | 2.475 | 2.520 | 6,008 | +0.03(+1.20%) |
Jun 28, 2018 | 2.480 | 2.490 | 2.400 | 2.490 | 17,421 | +0.03(+1.22%) |
Jun 27, 2018 | 2.499 | 2.500 | 2.460 | 2.460 | 13,414 | +0.00(+0.00%) |
Jun 26, 2018 | 2.540 | 2.540 | 2.395 | 2.460 | 19,945 | -0.07(-2.77%) |
Jun 25, 2018 | 2.570 | 2.630 | 2.430 | 2.530 | 52,779 | -0.06(-2.32%) |
Jun 22, 2018 | 2.484 | 2.590 | 2.400 | 2.590 | 73,388 | +0.22(+9.28%) |
Jun 21, 2018 | 2.430 | 2.430 | 2.330 | 2.370 | 20,822 | -0.06(-2.47%) |
Jun 20, 2018 | 2.500 | 2.521 | 2.416 | 2.430 | 17,803 | +0.00(+0.00%) |
Jun 19, 2018 | 2.460 | 2.480 | 2.427 | 2.430 | 41,532 | -0.08(-3.19%) |
Jun 18, 2018 | 2.540 | 2.570 | 2.504 | 2.510 | 6,196 | -0.05(-1.95%) |
Jun 15, 2018 | 2.587 | 2.486 | 2.560 | 28,958 | +0.02(+0.79%) | |
Jun 14, 2018 | 2.630 | 2.630 | 2.510 | 2.540 | 20,526 | -0.04(-1.55%) |
Jun 13, 2018 | 2.600 | 2.600 | 2.530 | 2.580 | 21,411 | +0.01(+0.35%) |
Jun 12, 2018 | 2.490 | 2.592 | 2.490 | 2.571 | 47,340 | +0.08(+3.28%) |
Jun 11, 2018 | 2.450 | 2.520 | 2.450 | 2.489 | 21,209 | +0.04(+1.60%) |
Jun 08, 2018 | 2.480 | 2.490 | 2.412 | 2.450 | 17,359 | -0.01(-0.54%) |
Jun 07, 2018 | 2.482 | 2.548 | 2.431 | 2.463 | 12,226 | +0.00(+0.13%) |
Jun 06, 2018 | 2.460 | 15,265 | +0.01(+0.41%) | |||
Jun 05, 2018 | 2.590 | 2.590 | 2.420 | 2.450 | 115,561 | -0.15(-5.77%) |
Jun 04, 2018 | 2.710 | 2.710 | 2.520 | 2.600 | 13,356 | -0.05(-1.89%) |
Jun 01, 2018 | 2.600 | 2.730 | 2.600 | 2.650 | 12,414 | +0.06(+2.32%) |
May 31, 2018 | 2.570 | 2.600 | 2.450 | 2.590 | 12,468 | +0.05(+1.97%) |
May 30, 2018 | 2.500 | 2.580 | 2.490 | 2.540 | 32,774 | +0.07(+2.83%) |
May 29, 2018 | 2.480 | 2.510 | 2.413 | 2.470 | 15,387 | -0.02(-0.80%) |
May 25, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.18(-6.74%) | |
May 24, 2018 | 2.660 | 2.740 | 2.570 | 2.670 | 109,985 | -0.09(-3.26%) |
May 23, 2018 | 2.790 | 2.790 | 2.680 | 2.760 | 47,471 | -0.07(-2.47%) |
May 22, 2018 | 2.840 | 2.950 | 2.820 | 2.830 | 61,080 | +0.03(+1.07%) |
May 21, 2018 | 2.920 | 3.020 | 2.570 | 2.800 | 121,634 | -0.10(-3.45%) |
May 18, 2018 | 2.850 | 2.950 | 2.801 | 2.900 | 60,689 | +0.00(+0.00%) |
May 17, 2018 | 2.830 | 2.900 | 2.700 | 2.900 | 222,699 | -0.09(-3.01%) |
May 16, 2018 | 2.800 | 3.150 | 2.790 | 2.990 | 301,576 | +0.29(+10.74%) |
May 15, 2018 | 2.700 | 2.740 | 2.610 | 2.700 | 72,527 | -0.01(-0.37%) |
May 14, 2018 | 2.600 | 2.800 | 2.540 | 2.710 | 132,798 | +0.21(+8.40%) |
May 11, 2018 | 2.460 | 2.580 | 2.430 | 2.500 | 17,538 | +0.03(+1.21%) |
May 10, 2018 | 2.540 | 2.540 | 2.425 | 2.470 | 22,610 | +0.02(+0.78%) |
May 09, 2018 | 2.420 | 2.490 | 2.410 | 2.451 | 16,714 | +0.01(+0.44%) |
May 08, 2018 | 2.438 | 2.470 | 2.420 | 2.440 | 27,833 | +0.00(+0.00%) |
May 07, 2018 | 2.430 | 2.450 | 2.410 | 2.440 | 21,148 | +0.05(+1.97%) |
May 04, 2018 | 2.460 | 2.518 | 2.380 | 2.393 | 34,374 | -0.06(-2.33%) |
May 03, 2018 | 2.500 | 2.520 | 2.390 | 2.450 | 52,988 | +0.01(+0.41%) |
May 02, 2018 | 2.400 | 2.680 | 2.400 | 2.440 | 115,733 | +0.04(+1.47%) |