Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.230 | 2.230 | 2.230 | 0 | +0.01(+0.45%) | |
Aug 30, 2018 | 2.220 | 2.250 | 2.190 | 2.220 | 184,230 | +0.00(+0.00%) |
Aug 29, 2018 | 2.260 | 2.268 | 2.210 | 2.220 | 83,681 | -0.02(-0.89%) |
Aug 28, 2018 | 2.290 | 2.290 | 2.196 | 2.240 | 76,477 | -0.04(-1.75%) |
Aug 27, 2018 | 2.350 | 2.370 | 2.260 | 2.280 | 94,902 | -0.05(-2.15%) |
Aug 24, 2018 | 2.320 | 2.380 | 2.310 | 2.330 | 90,200 | +0.02(+0.87%) |
Aug 23, 2018 | 2.330 | 2.360 | 2.250 | 2.310 | 84,068 | -0.02(-0.86%) |
Aug 22, 2018 | 2.300 | 2.400 | 2.250 | 2.330 | 232,512 | +0.05(+2.19%) |
Aug 21, 2018 | 2.240 | 2.320 | 2.150 | 2.280 | 137,729 | +0.05(+2.24%) |
Aug 20, 2018 | 2.370 | 2.400 | 2.190 | 2.230 | 195,848 | -0.11(-4.70%) |
Aug 17, 2018 | 2.360 | 2.430 | 2.330 | 2.340 | 99,300 | -0.02(-0.85%) |
Aug 16, 2018 | 2.210 | 2.470 | 2.210 | 2.360 | 148,175 | +0.11(+4.89%) |
Aug 15, 2018 | 2.300 | 2.390 | 2.210 | 2.250 | 110,567 | -0.04(-1.75%) |
Aug 14, 2018 | 2.340 | 2.370 | 2.270 | 2.290 | 177,711 | -0.03(-1.29%) |
Aug 13, 2018 | 2.420 | 2.420 | 2.320 | 2.320 | 120,498 | -0.08(-3.33%) |
Aug 10, 2018 | 2.450 | 2.450 | 2.340 | 2.400 | 275,300 | -0.05(-2.04%) |
Aug 09, 2018 | 2.490 | 2.520 | 2.450 | 2.450 | 183,873 | -0.06(-2.39%) |
Aug 08, 2018 | 2.600 | 2.600 | 2.340 | 2.510 | 496,697 | -0.09(-3.46%) |
Aug 07, 2018 | 2.680 | 2.700 | 2.440 | 2.600 | 381,565 | -0.11(-4.06%) |
Aug 06, 2018 | 2.790 | 2.790 | 2.700 | 2.710 | 83,088 | -0.08(-2.87%) |
Aug 03, 2018 | 2.810 | 2.820 | 2.690 | 2.790 | 114,400 | -0.04(-1.41%) |
Aug 02, 2018 | 2.890 | 2.930 | 2.740 | 2.830 | 104,499 | -0.04(-1.39%) |
Aug 01, 2018 | 2.880 | 2.965 | 2.850 | 2.870 | 148,448 | -0.03(-1.03%) |
Jul 31, 2018 | 2.850 | 2.950 | 2.710 | 2.900 | 141,065 | +0.03(+1.05%) |
Jul 30, 2018 | 2.920 | 3.030 | 2.860 | 2.870 | 77,350 | -0.03(-1.03%) |
Jul 27, 2018 | 3.120 | 3.120 | 2.850 | 2.900 | 109,500 | -0.20(-6.45%) |
Jul 26, 2018 | 2.830 | 3.125 | 2.825 | 3.100 | 261,096 | +0.29(+10.32%) |
Jul 25, 2018 | 2.800 | 2.850 | 2.785 | 2.810 | 80,031 | +0.03(+1.08%) |
Jul 24, 2018 | 2.950 | 2.960 | 2.770 | 2.780 | 169,443 | -0.12(-4.14%) |
Jul 23, 2018 | 2.900 | 2.925 | 2.780 | 2.900 | 126,690 | -0.01(-0.34%) |
Jul 20, 2018 | 2.980 | 2.992 | 2.880 | 2.910 | 78,608 | -0.07(-2.35%) |
Jul 19, 2018 | 3.010 | 3.010 | 2.900 | 2.980 | 167,534 | +0.00(+0.00%) |
Jul 18, 2018 | 2.870 | 3.130 | 2.800 | 2.980 | 162,784 | +0.10(+3.47%) |
Jul 17, 2018 | 2.910 | 2.940 | 2.820 | 2.880 | 67,186 | +0.00(+0.00%) |
Jul 16, 2018 | 2.970 | 3.020 | 2.800 | 2.880 | 157,397 | -0.07(-2.37%) |
Jul 13, 2018 | 2.970 | 3.090 | 2.870 | 2.950 | 134,939 | +0.00(+0.00%) |
Jul 12, 2018 | 2.920 | 2.990 | 2.860 | 2.950 | 72,696 | +0.04(+1.37%) |
Jul 11, 2018 | 2.900 | 2.990 | 2.670 | 2.910 | 294,815 | -0.03(-1.02%) |
Jul 10, 2018 | 3.110 | 3.120 | 2.930 | 2.940 | 348,449 | -0.15(-4.85%) |
Jul 09, 2018 | 3.170 | 3.240 | 3.000 | 3.090 | 370,505 | -0.06(-1.90%) |
Jul 06, 2018 | 3.460 | 3.480 | 3.140 | 3.150 | 378,117 | -0.29(-8.43%) |
Jul 05, 2018 | 3.440 | 3.630 | 3.340 | 3.440 | 249,501 | +0.03(+0.88%) |
Jul 03, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.09(+2.71%) | |
Jul 02, 2018 | 3.130 | 3.450 | 3.078 | 3.320 | 194,817 | +0.16(+5.06%) |
Jun 29, 2018 | 3.470 | 3.497 | 3.150 | 3.160 | 454,281 | -0.28(-8.14%) |
Jun 28, 2018 | 3.570 | 3.600 | 3.400 | 3.440 | 280,958 | -0.16(-4.44%) |
Jun 27, 2018 | 3.700 | 3.700 | 3.430 | 3.600 | 477,930 | -0.10(-2.70%) |
Jun 26, 2018 | 3.750 | 3.900 | 3.610 | 3.700 | 534,707 | -0.04(-1.07%) |
Jun 25, 2018 | 4.050 | 4.064 | 3.620 | 3.740 | 1,003,149 | -0.35(-8.56%) |
Jun 22, 2018 | 3.720 | 4.350 | 3.630 | 4.090 | 5,720,317 | +0.39(+10.54%) |
Jun 21, 2018 | 3.520 | 3.750 | 3.400 | 3.700 | 316,434 | +0.15(+4.23%) |
Jun 20, 2018 | 3.700 | 3.910 | 3.470 | 3.550 | 182,449 | -0.17(-4.57%) |
Jun 19, 2018 | 3.440 | 3.750 | 3.410 | 3.720 | 200,472 | +0.27(+7.83%) |
Jun 18, 2018 | 3.750 | 3.810 | 3.400 | 3.450 | 304,173 | -0.36(-9.45%) |
Jun 15, 2018 | 3.880 | 3.520 | 3.810 | 408,816 | +0.29(+8.24%) | |
Jun 14, 2018 | 3.350 | 3.630 | 3.280 | 3.520 | 368,576 | +0.14(+4.14%) |
Jun 13, 2018 | 3.400 | 3.450 | 3.160 | 3.380 | 362,859 | +0.03(+0.90%) |
Jun 12, 2018 | 3.140 | 3.500 | 3.134 | 3.350 | 504,067 | +0.34(+11.30%) |
Jun 11, 2018 | 3.160 | 3.260 | 2.950 | 3.010 | 181,799 | -0.15(-4.75%) |
Jun 08, 2018 | 3.230 | 3.290 | 3.050 | 3.160 | 164,639 | -0.05(-1.56%) |
Jun 07, 2018 | 3.350 | 3.400 | 3.140 | 3.210 | 200,084 | -0.12(-3.60%) |
Jun 06, 2018 | 3.410 | 3.500 | 3.310 | 3.330 | 132,496 | -0.07(-2.06%) |
Jun 05, 2018 | 3.100 | 3.530 | 3.100 | 3.400 | 222,945 | +0.32(+10.39%) |
Jun 04, 2018 | 3.270 | 3.340 | 3.020 | 3.080 | 211,361 | -0.22(-6.67%) |