Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.811 | 2.811 | 2.811 | 0 | +0.02(+0.70%) | |
Aug 30, 2018 | 2.798 | 2.851 | 2.778 | 2.792 | 78,724 | +0.00(+0.00%) |
Aug 29, 2018 | 2.805 | 2.828 | 2.772 | 2.792 | 48,956 | -0.01(-0.35%) |
Aug 28, 2018 | 2.785 | 2.828 | 2.762 | 2.802 | 73,591 | +0.04(+1.54%) |
Aug 27, 2018 | 2.733 | 2.857 | 2.720 | 2.759 | 384,912 | +0.03(+0.96%) |
Aug 24, 2018 | 2.825 | 2.825 | 2.645 | 2.733 | 186,811 | -0.07(-2.56%) |
Aug 23, 2018 | 2.772 | 2.847 | 2.756 | 2.805 | 50,929 | +0.03(+1.18%) |
Aug 22, 2018 | 2.776 | 2.857 | 2.749 | 2.772 | 153,069 | -0.06(-2.08%) |
Aug 21, 2018 | 2.733 | 2.854 | 2.710 | 2.831 | 182,000 | +0.11(+3.96%) |
Aug 20, 2018 | 2.841 | 2.873 | 2.700 | 2.723 | 348,018 | -0.12(-4.14%) |
Aug 17, 2018 | 2.922 | 2.934 | 2.825 | 2.841 | 152,818 | -0.09(-3.23%) |
Aug 16, 2018 | 2.949 | 2.998 | 2.877 | 2.936 | 68,713 | -0.01(-0.22%) |
Aug 15, 2018 | 3.105 | 3.105 | 2.924 | 2.942 | 114,491 | -0.17(-5.56%) |
Aug 14, 2018 | 3.125 | 3.125 | 3.079 | 3.115 | 87,507 | +0.01(+0.42%) |
Aug 13, 2018 | 3.226 | 3.229 | 3.014 | 3.102 | 117,259 | -0.13(-4.04%) |
Aug 10, 2018 | 3.125 | 3.301 | 3.037 | 3.233 | 383,423 | +0.13(+4.10%) |
Aug 09, 2018 | 2.978 | 3.131 | 2.978 | 3.105 | 162,762 | +0.12(+3.93%) |
Aug 08, 2018 | 2.998 | 3.020 | 2.900 | 2.988 | 184,447 | -0.01(-0.33%) |
Aug 07, 2018 | 3.014 | 3.066 | 2.965 | 2.998 | 107,193 | +0.00(+0.00%) |
Aug 06, 2018 | 2.955 | 3.066 | 2.955 | 2.998 | 85,538 | +0.02(+0.66%) |
Aug 03, 2018 | 3.144 | 3.184 | 2.968 | 2.978 | 84,218 | -0.17(-5.39%) |
Aug 02, 2018 | 3.148 | 3.200 | 3.141 | 3.148 | 52,708 | -0.03(-0.82%) |
Aug 01, 2018 | 3.144 | 3.187 | 3.105 | 3.174 | 86,545 | +0.03(+1.04%) |
Jul 31, 2018 | 3.105 | 3.213 | 3.079 | 3.141 | 145,973 | +0.05(+1.48%) |
Jul 30, 2018 | 3.216 | 3.252 | 3.089 | 3.096 | 139,324 | -0.14(-4.34%) |
Jul 27, 2018 | 3.304 | 3.304 | 3.171 | 3.236 | 180,074 | -0.07(-2.08%) |
Jul 26, 2018 | 3.311 | 3.344 | 3.233 | 3.304 | 92,131 | -0.01(-0.30%) |
Jul 25, 2018 | 3.344 | 3.380 | 3.295 | 3.314 | 52,233 | -0.03(-0.98%) |
Jul 24, 2018 | 3.347 | 3.401 | 3.259 | 3.347 | 113,609 | +0.02(+0.59%) |
Jul 23, 2018 | 3.337 | 3.380 | 3.304 | 3.327 | 218,064 | -0.00(-0.10%) |
Jul 20, 2018 | 3.425 | 3.438 | 3.304 | 3.331 | 190,376 | -0.09(-2.67%) |
Jul 19, 2018 | 3.324 | 3.451 | 3.322 | 3.422 | 353,833 | +0.13(+4.07%) |
Jul 18, 2018 | 3.246 | 3.331 | 3.246 | 3.288 | 150,478 | +0.04(+1.10%) |
Jul 17, 2018 | 3.252 | 3.311 | 3.239 | 3.252 | 160,443 | +0.00(+0.00%) |
Jul 16, 2018 | 3.265 | 3.272 | 3.213 | 3.252 | 286,753 | -0.03(-0.80%) |
Jul 13, 2018 | 3.236 | 3.288 | 3.195 | 3.278 | 266,589 | +0.04(+1.21%) |
Jul 12, 2018 | 3.151 | 3.249 | 3.141 | 3.239 | 296,721 | +0.10(+3.12%) |
Jul 11, 2018 | 3.197 | 3.231 | 3.133 | 3.141 | 240,077 | -0.08(-2.33%) |
Jul 10, 2018 | 3.239 | 3.269 | 3.180 | 3.216 | 258,507 | -0.02(-0.50%) |
Jul 09, 2018 | 3.223 | 3.308 | 3.210 | 3.233 | 377,393 | +0.03(+0.92%) |
Jul 06, 2018 | 3.262 | 3.265 | 3.193 | 3.203 | 188,848 | -0.06(-1.70%) |
Jul 05, 2018 | 3.216 | 3.324 | 3.216 | 3.259 | 188,229 | +0.03(+0.91%) |
Jul 03, 2018 | 3.229 | 3.229 | 3.229 | 0 | +0.01(+0.41%) | |
Jul 02, 2018 | 3.141 | 3.242 | 3.135 | 3.216 | 339,887 | +0.04(+1.34%) |
Jun 29, 2018 | 3.086 | 3.187 | 3.086 | 3.174 | 235,196 | +0.09(+2.86%) |
Jun 28, 2018 | 3.171 | 3.197 | 3.001 | 3.086 | 393,242 | -0.14(-4.45%) |
Jun 27, 2018 | 3.367 | 3.367 | 3.203 | 3.229 | 313,197 | -0.13(-3.79%) |
Jun 26, 2018 | 3.344 | 3.399 | 3.272 | 3.357 | 499,626 | +0.02(+0.59%) |
Jun 25, 2018 | 3.367 | 3.504 | 3.278 | 3.337 | 728,701 | -0.01(-0.29%) |
Jun 22, 2018 | 3.265 | 3.438 | 3.200 | 3.347 | 5,740,575 | +0.11(+3.33%) |
Jun 21, 2018 | 3.429 | 3.429 | 3.207 | 3.239 | 246,306 | -0.19(-5.61%) |
Jun 20, 2018 | 3.481 | 3.523 | 3.416 | 3.432 | 179,250 | -0.01(-0.19%) |
Jun 19, 2018 | 3.451 | 3.523 | 3.393 | 3.438 | 147,951 | -0.01(-0.38%) |
Jun 18, 2018 | 3.471 | 3.484 | 3.425 | 3.451 | 200,801 | -0.02(-0.47%) |
Jun 15, 2018 | 3.556 | 3.494 | 3.468 | 142,234 | -0.03(-0.75%) | |
Jun 14, 2018 | 3.513 | 3.540 | 3.416 | 3.494 | 192,884 | -0.02(-0.65%) |
Jun 13, 2018 | 3.471 | 3.592 | 3.471 | 3.517 | 192,103 | +0.04(+1.22%) |
Jun 12, 2018 | 3.484 | 3.585 | 3.445 | 3.474 | 201,276 | -0.01(-0.37%) |
Jun 11, 2018 | 3.383 | 3.494 | 3.324 | 3.487 | 548,038 | -0.10(-2.73%) |
Jun 08, 2018 | 3.572 | 3.593 | 3.527 | 3.585 | 199,812 | -0.01(-0.18%) |
Jun 07, 2018 | 3.611 | 3.615 | 3.527 | 3.592 | 345,990 | -0.02(-0.63%) |
Jun 06, 2018 | 3.624 | 3.667 | 3.614 | 3.615 | 308,328 | -0.01(-0.18%) |
Jun 05, 2018 | 3.654 | 3.790 | 3.585 | 3.621 | 194,648 | -0.03(-0.89%) |
Jun 04, 2018 | 3.664 | 3.873 | 3.636 | 3.654 | 526,056 | +0.09(+2.66%) |