Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.06(+2.13%) | |
Aug 30, 2018 | 2.860 | 2.920 | 2.820 | 2.820 | 54,019 | -0.02(-0.70%) |
Aug 29, 2018 | 2.760 | 2.890 | 2.713 | 2.840 | 49,750 | +0.08(+2.90%) |
Aug 28, 2018 | 2.750 | 2.810 | 2.712 | 2.760 | 185,137 | +0.00(+0.00%) |
Aug 27, 2018 | 2.730 | 2.790 | 2.690 | 2.760 | 277,837 | +0.03(+1.10%) |
Aug 24, 2018 | 2.770 | 2.780 | 2.720 | 2.730 | 5,700 | -0.04(-1.44%) |
Aug 23, 2018 | 2.740 | 2.780 | 2.690 | 2.770 | 7,668 | +0.06(+2.21%) |
Aug 22, 2018 | 2.770 | 2.780 | 2.710 | 2.710 | 12,646 | +0.02(+0.74%) |
Aug 21, 2018 | 2.680 | 2.780 | 2.610 | 2.690 | 50,524 | +0.03(+1.13%) |
Aug 20, 2018 | 2.740 | 2.780 | 2.610 | 2.660 | 19,892 | -0.06(-2.21%) |
Aug 17, 2018 | 2.780 | 2.800 | 2.720 | 2.720 | 10,400 | -0.05(-1.81%) |
Aug 16, 2018 | 2.740 | 2.780 | 2.691 | 2.770 | 61,743 | +0.01(+0.36%) |
Aug 15, 2018 | 2.770 | 2.780 | 2.690 | 2.760 | 17,428 | -0.02(-0.72%) |
Aug 14, 2018 | 2.780 | 2.780 | 2.750 | 2.780 | 169,286 | +0.04(+1.46%) |
Aug 13, 2018 | 2.830 | 2.830 | 2.740 | 2.740 | 10,561 | -0.03(-1.08%) |
Aug 10, 2018 | 2.770 | 2.830 | 2.750 | 2.770 | 43,200 | -0.01(-0.36%) |
Aug 09, 2018 | 2.800 | 2.800 | 2.745 | 2.780 | 38,768 | +0.01(+0.36%) |
Aug 08, 2018 | 2.775 | 2.775 | 2.670 | 2.770 | 42,771 | +0.03(+1.09%) |
Aug 07, 2018 | 2.858 | 2.858 | 2.670 | 2.740 | 34,735 | -0.02(-0.72%) |
Aug 06, 2018 | 2.790 | 2.900 | 2.650 | 2.760 | 65,091 | -0.02(-0.72%) |
Aug 03, 2018 | 2.920 | 2.960 | 2.770 | 2.780 | 24,400 | -0.13(-4.47%) |
Aug 02, 2018 | 2.630 | 3.005 | 2.630 | 2.910 | 34,939 | -0.02(-0.68%) |
Aug 01, 2018 | 3.070 | 3.130 | 2.930 | 2.930 | 70,307 | -0.12(-3.93%) |
Jul 31, 2018 | 3.000 | 3.100 | 2.980 | 3.050 | 34,985 | +0.04(+1.33%) |
Jul 30, 2018 | 3.020 | 3.040 | 2.990 | 3.010 | 22,116 | -0.03(-0.99%) |
Jul 27, 2018 | 3.020 | 3.080 | 3.000 | 3.040 | 9,400 | +0.04(+1.33%) |
Jul 26, 2018 | 3.030 | 3.100 | 2.920 | 3.000 | 169,422 | -0.06(-1.96%) |
Jul 25, 2018 | 3.000 | 3.110 | 2.990 | 3.060 | 38,583 | +0.05(+1.66%) |
Jul 24, 2018 | 3.010 | 3.060 | 2.950 | 3.010 | 22,436 | +0.03(+1.01%) |
Jul 23, 2018 | 3.030 | 3.030 | 2.910 | 2.980 | 43,773 | -0.02(-0.67%) |
Jul 20, 2018 | 3.080 | 3.080 | 2.940 | 3.000 | 11,608 | +0.03(+1.01%) |
Jul 19, 2018 | 2.960 | 2.990 | 2.933 | 2.970 | 25,471 | +0.01(+0.34%) |
Jul 18, 2018 | 3.010 | 3.010 | 2.920 | 2.960 | 31,405 | -0.04(-1.33%) |
Jul 17, 2018 | 2.930 | 3.050 | 2.930 | 3.000 | 18,033 | +0.07(+2.39%) |
Jul 16, 2018 | 2.930 | 2.975 | 2.920 | 2.930 | 35,454 | +0.00(+0.00%) |
Jul 13, 2018 | 2.910 | 2.988 | 2.870 | 2.930 | 65,213 | -0.02(-0.68%) |
Jul 12, 2018 | 3.010 | 3.030 | 2.910 | 2.950 | 60,113 | -0.06(-1.99%) |
Jul 11, 2018 | 3.060 | 3.100 | 2.960 | 3.010 | 39,453 | -0.04(-1.31%) |
Jul 10, 2018 | 3.060 | 3.090 | 2.994 | 3.050 | 23,344 | +0.01(+0.33%) |
Jul 09, 2018 | 3.070 | 3.130 | 3.070 | 3.040 | 15,370 | -0.03(-0.98%) |
Jul 06, 2018 | 3.080 | 3.110 | 2.990 | 3.070 | 27,005 | -0.01(-0.32%) |
Jul 05, 2018 | 3.100 | 3.130 | 3.080 | 3.080 | 19,936 | -0.01(-0.32%) |
Jul 03, 2018 | 3.090 | 3.090 | 3.090 | 0 | -0.01(-0.32%) | |
Jul 02, 2018 | 3.030 | 3.130 | 3.000 | 3.100 | 34,716 | +0.04(+1.31%) |
Jun 29, 2018 | 3.095 | 3.100 | 3.020 | 3.060 | 13,941 | -0.03(-0.97%) |
Jun 28, 2018 | 3.090 | 3.130 | 3.090 | 3.090 | 28,843 | -0.02(-0.64%) |
Jun 27, 2018 | 3.100 | 3.120 | 3.080 | 3.110 | 29,312 | +0.01(+0.32%) |
Jun 26, 2018 | 3.070 | 3.150 | 3.060 | 3.100 | 23,409 | +0.04(+1.31%) |
Jun 25, 2018 | 3.010 | 3.080 | 2.990 | 3.060 | 65,849 | +0.03(+0.99%) |
Jun 22, 2018 | 3.110 | 3.170 | 2.960 | 3.030 | 67,039 | -0.10(-3.19%) |
Jun 21, 2018 | 3.140 | 3.190 | 3.120 | 3.130 | 46,975 | +0.01(+0.32%) |
Jun 20, 2018 | 3.180 | 3.190 | 3.090 | 3.120 | 132,709 | -0.06(-1.89%) |
Jun 19, 2018 | 3.100 | 3.190 | 3.100 | 3.180 | 56,108 | +0.06(+1.92%) |
Jun 18, 2018 | 3.140 | 3.200 | 3.070 | 3.120 | 65,233 | -0.03(-0.95%) |
Jun 15, 2018 | 3.150 | 3.020 | 3.150 | 107,560 | +0.13(+4.30%) | |
Jun 14, 2018 | 2.960 | 3.060 | 2.925 | 3.020 | 69,747 | +0.04(+1.34%) |
Jun 13, 2018 | 2.950 | 3.010 | 2.930 | 2.980 | 147,402 | +0.03(+1.02%) |
Jun 12, 2018 | 2.900 | 3.100 | 2.861 | 2.950 | 337,542 | +0.18(+6.50%) |
Jun 11, 2018 | 2.710 | 2.810 | 2.610 | 2.770 | 149,135 | +0.06(+2.21%) |
Jun 08, 2018 | 2.650 | 2.720 | 2.636 | 2.710 | 36,966 | +0.06(+2.26%) |
Jun 07, 2018 | 2.730 | 2.740 | 2.640 | 2.650 | 12,574 | -0.07(-2.57%) |
Jun 06, 2018 | 2.670 | 2.730 | 2.645 | 2.720 | 96,383 | +0.04(+1.49%) |
Jun 05, 2018 | 2.629 | 2.720 | 2.629 | 2.680 | 38,856 | +0.04(+1.52%) |
Jun 04, 2018 | 2.590 | 2.650 | 2.590 | 2.640 | 90,764 | +0.03(+1.15%) |