Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.602 | 2.602 | 2.602 | 0 | -0.03(-1.32%) | |
Aug 30, 2018 | 2.663 | 2.663 | 2.610 | 2.637 | 335,392 | -0.01(-0.33%) |
Aug 29, 2018 | 2.663 | 2.697 | 2.610 | 2.645 | 296,168 | +0.00(+0.00%) |
Aug 28, 2018 | 2.663 | 2.676 | 2.593 | 2.645 | 427,272 | +0.00(+0.00%) |
Aug 27, 2018 | 2.689 | 2.715 | 2.610 | 2.645 | 625,203 | +0.01(+0.33%) |
Aug 24, 2018 | 2.506 | 2.732 | 2.489 | 2.637 | 1,669,832 | +0.20(+8.21%) |
Aug 23, 2018 | 2.550 | 2.558 | 2.436 | 2.436 | 437,678 | -0.11(-4.44%) |
Aug 22, 2018 | 2.610 | 2.610 | 2.506 | 2.550 | 397,969 | -0.05(-2.01%) |
Aug 21, 2018 | 2.654 | 2.654 | 2.567 | 2.602 | 569,387 | -0.04(-1.64%) |
Aug 20, 2018 | 2.680 | 2.689 | 2.637 | 2.645 | 351,101 | -0.03(-1.30%) |
Aug 17, 2018 | 2.680 | 2.697 | 2.645 | 2.680 | 165,719 | +0.01(+0.33%) |
Aug 16, 2018 | 2.697 | 2.724 | 2.637 | 2.671 | 492,217 | -0.05(-1.92%) |
Aug 15, 2018 | 2.732 | 2.750 | 2.635 | 2.724 | 436,858 | -0.04(-1.57%) |
Aug 14, 2018 | 2.889 | 2.889 | 2.741 | 2.767 | 594,275 | -0.10(-3.34%) |
Aug 13, 2018 | 2.889 | 2.924 | 2.828 | 2.863 | 453,850 | -0.01(-0.30%) |
Aug 10, 2018 | 3.089 | 3.098 | 2.863 | 2.871 | 827,561 | -0.23(-7.56%) |
Aug 09, 2018 | 3.307 | 3.315 | 3.059 | 3.106 | 766,747 | -0.27(-7.99%) |
Aug 08, 2018 | 3.428 | 3.436 | 3.359 | 3.376 | 201,115 | -0.03(-0.77%) |
Aug 07, 2018 | 3.350 | 3.411 | 3.341 | 3.402 | 265,603 | +0.07(+2.09%) |
Aug 06, 2018 | 3.333 | 3.376 | 3.315 | 3.333 | 204,110 | -0.02(-0.52%) |
Aug 03, 2018 | 3.298 | 3.350 | 3.280 | 3.350 | 303,167 | +0.08(+2.39%) |
Aug 02, 2018 | 3.272 | 3.306 | 3.263 | 3.272 | 72,517 | -0.02(-0.53%) |
Aug 01, 2018 | 3.307 | 3.315 | 3.237 | 3.289 | 146,976 | -0.02(-0.53%) |
Jul 31, 2018 | 3.307 | 3.311 | 3.272 | 3.307 | 93,619 | +0.00(+0.00%) |
Jul 30, 2018 | 3.315 | 3.333 | 3.280 | 3.307 | 105,637 | -0.01(-0.26%) |
Jul 27, 2018 | 3.385 | 3.394 | 3.289 | 3.315 | 158,134 | -0.06(-1.80%) |
Jul 26, 2018 | 3.272 | 3.376 | 3.272 | 3.376 | 289,515 | +0.09(+2.65%) |
Jul 25, 2018 | 3.272 | 3.289 | 3.254 | 3.289 | 139,694 | +0.03(+0.80%) |
Jul 24, 2018 | 3.228 | 3.272 | 3.211 | 3.263 | 309,125 | +0.03(+1.08%) |
Jul 23, 2018 | 3.202 | 3.228 | 3.185 | 3.228 | 522,232 | +0.03(+0.82%) |
Jul 20, 2018 | 3.220 | 3.237 | 3.190 | 3.202 | 164,228 | +0.00(+0.00%) |
Jul 19, 2018 | 3.176 | 3.211 | 3.167 | 3.202 | 111,685 | +0.01(+0.27%) |
Jul 18, 2018 | 3.167 | 3.202 | 3.150 | 3.193 | 164,490 | +0.02(+0.55%) |
Jul 17, 2018 | 3.185 | 3.202 | 3.159 | 3.176 | 137,358 | -0.02(-0.54%) |
Jul 16, 2018 | 3.167 | 3.202 | 3.159 | 3.193 | 115,590 | +0.02(+0.55%) |
Jul 13, 2018 | 3.211 | 3.211 | 3.141 | 3.176 | 211,292 | -0.03(-0.82%) |
Jul 12, 2018 | 3.185 | 3.202 | 3.176 | 3.202 | 289,190 | +0.02(+0.55%) |
Jul 11, 2018 | 3.176 | 3.211 | 3.164 | 3.185 | 335,389 | -0.01(-0.27%) |
Jul 10, 2018 | 3.167 | 3.202 | 3.159 | 3.193 | 428,272 | +0.03(+0.82%) |
Jul 09, 2018 | 3.185 | 3.193 | 3.159 | 3.167 | 316,307 | -0.01(-0.27%) |
Jul 06, 2018 | 3.133 | 3.185 | 3.133 | 3.176 | 165,773 | +0.04(+1.39%) |
Jul 05, 2018 | 3.159 | 3.189 | 3.133 | 3.133 | 208,891 | -0.03(-1.10%) |
Jul 03, 2018 | 3.167 | 3.167 | 3.167 | 0 | +0.01(+0.28%) | |
Jul 02, 2018 | 3.141 | 3.167 | 3.133 | 3.159 | 115,883 | +0.01(+0.28%) |
Jun 29, 2018 | 3.072 | 3.176 | 3.072 | 3.150 | 466,806 | +0.10(+3.13%) |
Jun 28, 2018 | 3.185 | 3.185 | 3.028 | 3.054 | 759,927 | -0.12(-3.84%) |
Jun 27, 2018 | 3.193 | 3.228 | 3.159 | 3.176 | 276,447 | +0.00(+0.00%) |
Jun 26, 2018 | 3.220 | 3.220 | 3.153 | 3.176 | 216,958 | -0.03(-1.08%) |
Jun 25, 2018 | 3.211 | 3.228 | 3.176 | 3.211 | 342,977 | -0.01(-0.27%) |
Jun 22, 2018 | 3.185 | 3.220 | 3.159 | 3.220 | 282,772 | +0.05(+1.65%) |
Jun 21, 2018 | 3.176 | 3.193 | 3.150 | 3.167 | 379,671 | +0.01(+0.28%) |
Jun 20, 2018 | 3.211 | 3.211 | 3.141 | 3.159 | 271,952 | -0.04(-1.36%) |
Jun 19, 2018 | 3.106 | 3.220 | 3.106 | 3.202 | 401,711 | +0.09(+2.79%) |
Jun 18, 2018 | 3.133 | 3.159 | 3.080 | 3.115 | 452,470 | -0.04(-1.38%) |
Jun 15, 2018 | 3.185 | 3.185 | 3.159 | 352,148 | -0.03(-0.82%) | |
Jun 14, 2018 | 3.289 | 3.289 | 3.163 | 3.185 | 575,125 | -0.02(-0.68%) |
Jun 13, 2018 | 3.215 | 3.247 | 3.164 | 3.206 | 399,621 | +0.00(+0.00%) |
Jun 12, 2018 | 3.206 | 3.236 | 3.181 | 3.206 | 542,361 | +0.01(+0.26%) |
Jun 11, 2018 | 3.164 | 3.210 | 3.160 | 3.198 | 431,697 | +0.02(+0.53%) |
Jun 08, 2018 | 3.122 | 3.186 | 3.097 | 3.181 | 318,688 | +0.08(+2.44%) |
Jun 07, 2018 | 3.114 | 3.114 | 3.072 | 3.106 | 307,020 | +0.03(+0.82%) |
Jun 06, 2018 | 3.080 | 3.080 | 369,692 | -0.03(-1.08%) | ||
Jun 05, 2018 | 3.156 | 3.198 | 3.114 | 3.114 | 353,724 | -0.05(-1.60%) |
Jun 04, 2018 | 3.148 | 3.198 | 3.139 | 3.164 | 451,454 | +0.03(+1.08%) |