Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.11(+4.31%) | |
Aug 30, 2018 | 2.580 | 2.620 | 2.490 | 2.550 | 99,007 | -0.03(-1.16%) |
Aug 29, 2018 | 2.710 | 2.730 | 2.520 | 2.580 | 150,042 | -0.13(-4.80%) |
Aug 28, 2018 | 2.690 | 2.760 | 2.624 | 2.710 | 61,211 | +0.02(+0.74%) |
Aug 27, 2018 | 2.750 | 2.820 | 2.660 | 2.690 | 128,123 | -0.06(-2.18%) |
Aug 24, 2018 | 2.680 | 2.850 | 2.680 | 2.750 | 204,400 | +0.07(+2.61%) |
Aug 23, 2018 | 2.770 | 2.811 | 2.640 | 2.680 | 88,338 | -0.09(-3.25%) |
Aug 22, 2018 | 2.750 | 2.810 | 2.740 | 2.770 | 61,671 | +0.03(+1.09%) |
Aug 21, 2018 | 2.670 | 2.900 | 2.670 | 2.740 | 176,631 | +0.06(+2.24%) |
Aug 20, 2018 | 2.680 | 2.740 | 2.605 | 2.680 | 125,617 | +0.02(+0.75%) |
Aug 17, 2018 | 2.700 | 2.740 | 2.600 | 2.660 | 141,800 | -0.03(-1.12%) |
Aug 16, 2018 | 2.600 | 2.730 | 2.555 | 2.690 | 129,124 | +0.08(+3.07%) |
Aug 15, 2018 | 2.370 | 2.650 | 2.200 | 2.610 | 579,373 | +0.21(+8.75%) |
Aug 14, 2018 | 2.580 | 2.580 | 2.380 | 2.400 | 193,417 | -0.19(-7.34%) |
Aug 13, 2018 | 2.440 | 2.640 | 2.290 | 2.590 | 268,627 | +0.12(+4.86%) |
Aug 10, 2018 | 2.800 | 2.950 | 2.310 | 2.470 | 543,400 | -0.37(-13.03%) |
Aug 09, 2018 | 2.540 | 2.950 | 2.540 | 2.840 | 562,360 | +0.30(+11.81%) |
Aug 08, 2018 | 2.540 | 2.590 | 2.450 | 2.540 | 193,108 | +0.00(+0.00%) |
Aug 07, 2018 | 2.370 | 2.610 | 2.360 | 2.540 | 278,479 | +0.20(+8.55%) |
Aug 06, 2018 | 2.310 | 2.380 | 2.310 | 2.340 | 109,357 | +0.03(+1.30%) |
Aug 03, 2018 | 2.370 | 2.410 | 2.280 | 2.310 | 183,900 | -0.09(-3.75%) |
Aug 02, 2018 | 2.350 | 2.430 | 2.350 | 2.400 | 92,417 | +0.02(+0.84%) |
Aug 01, 2018 | 2.320 | 2.400 | 2.300 | 2.380 | 181,870 | +0.07(+3.03%) |
Jul 31, 2018 | 2.320 | 2.390 | 2.290 | 2.310 | 91,114 | +0.00(+0.00%) |
Jul 30, 2018 | 2.430 | 2.441 | 2.290 | 2.310 | 117,211 | -0.12(-4.94%) |
Jul 27, 2018 | 2.450 | 2.470 | 2.340 | 2.430 | 180,600 | -0.03(-1.22%) |
Jul 26, 2018 | 2.540 | 2.550 | 2.260 | 2.460 | 518,078 | -0.12(-4.65%) |
Jul 25, 2018 | 2.610 | 2.690 | 2.330 | 2.580 | 524,280 | -0.06(-2.27%) |
Jul 24, 2018 | 2.660 | 2.720 | 2.360 | 2.640 | 554,887 | +0.01(+0.38%) |
Jul 23, 2018 | 2.750 | 2.750 | 2.590 | 2.630 | 127,594 | -0.11(-4.01%) |
Jul 20, 2018 | 2.740 | 2.780 | 2.700 | 2.740 | 101,080 | -0.02(-0.72%) |
Jul 19, 2018 | 2.830 | 2.860 | 2.760 | 2.760 | 216,292 | -0.07(-2.47%) |
Jul 18, 2018 | 2.800 | 2.880 | 2.720 | 2.830 | 167,396 | +0.04(+1.43%) |
Jul 17, 2018 | 2.840 | 2.880 | 2.720 | 2.790 | 151,134 | -0.07(-2.45%) |
Jul 16, 2018 | 2.830 | 2.920 | 2.790 | 2.860 | 401,029 | +0.00(+0.00%) |
Jul 13, 2018 | 2.700 | 2.870 | 2.700 | 2.860 | 304,287 | +0.15(+5.54%) |
Jul 12, 2018 | 2.760 | 2.760 | 2.620 | 2.710 | 173,320 | -0.03(-1.09%) |
Jul 11, 2018 | 2.780 | 2.830 | 2.700 | 2.740 | 129,867 | -0.06(-2.14%) |
Jul 10, 2018 | 2.920 | 2.930 | 2.610 | 2.800 | 444,696 | -0.10(-3.45%) |
Jul 09, 2018 | 2.900 | 2.957 | 2.830 | 2.900 | 365,001 | +0.00(+0.00%) |
Jul 06, 2018 | 2.920 | 3.160 | 2.800 | 2.900 | 1,104,706 | -0.02(-0.68%) |
Jul 05, 2018 | 2.700 | 2.970 | 2.700 | 2.920 | 566,165 | +0.23(+8.55%) |
Jul 03, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.17(+6.75%) | |
Jul 02, 2018 | 2.450 | 2.600 | 2.360 | 2.520 | 424,054 | +0.00(+0.00%) |
Jun 29, 2018 | 2.600 | 2.610 | 2.350 | 2.520 | 536,836 | -0.09(-3.45%) |
Jun 28, 2018 | 2.710 | 2.720 | 2.530 | 2.610 | 471,326 | -0.09(-3.33%) |
Jun 27, 2018 | 2.550 | 2.720 | 2.480 | 2.700 | 618,605 | +0.16(+6.30%) |
Jun 26, 2018 | 2.680 | 2.740 | 2.510 | 2.540 | 538,194 | -0.11(-4.15%) |
Jun 25, 2018 | 2.880 | 2.890 | 2.600 | 2.650 | 530,693 | -0.23(-7.99%) |
Jun 22, 2018 | 2.930 | 3.030 | 2.820 | 2.880 | 6,200,217 | -0.02(-0.69%) |
Jun 21, 2018 | 2.880 | 3.070 | 2.800 | 2.900 | 669,155 | +0.03(+1.05%) |
Jun 20, 2018 | 2.780 | 3.100 | 2.771 | 2.870 | 985,238 | +0.10(+3.61%) |
Jun 19, 2018 | 2.690 | 2.870 | 2.620 | 2.770 | 434,576 | +0.06(+2.21%) |
Jun 18, 2018 | 2.740 | 2.830 | 2.680 | 2.710 | 575,836 | -0.04(-1.45%) |
Jun 15, 2018 | 2.900 | 2.580 | 2.750 | 1,395,601 | +0.17(+6.59%) | |
Jun 14, 2018 | 2.450 | 2.630 | 2.430 | 2.580 | 799,148 | +0.15(+6.17%) |
Jun 13, 2018 | 2.450 | 2.560 | 2.420 | 2.430 | 692,095 | -0.03(-1.22%) |
Jun 12, 2018 | 2.500 | 2.634 | 2.450 | 2.460 | 699,481 | -0.02(-0.81%) |
Jun 11, 2018 | 2.390 | 2.520 | 2.260 | 2.480 | 936,498 | +0.00(+0.00%) |
Jun 08, 2018 | 2.510 | 2.530 | 2.390 | 2.480 | 578,417 | -0.05(-1.98%) |
Jun 07, 2018 | 2.600 | 2.600 | 2.420 | 2.530 | 680,223 | -0.06(-2.32%) |
Jun 06, 2018 | 2.380 | 2.600 | 2.380 | 2.590 | 825,698 | +0.23(+9.75%) |
Jun 05, 2018 | 2.490 | 2.570 | 2.200 | 2.360 | 1,150,199 | -0.13(-5.22%) |
Jun 04, 2018 | 2.510 | 2.576 | 2.360 | 2.490 | 1,428,944 | +0.07(+2.89%) |