Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.350 | 2.360 | 1.940 | 2.210 | 1,161,900 | -0.10(-4.33%) |
Sep 27, 2018 | 2.650 | 2.700 | 2.040 | 2.310 | 1,531,415 | -0.45(-16.30%) |
Sep 26, 2018 | 2.750 | 2.850 | 2.745 | 2.760 | 313,330 | +0.00(+0.00%) |
Sep 25, 2018 | 2.790 | 2.810 | 2.750 | 2.760 | 210,144 | -0.03(-1.08%) |
Sep 24, 2018 | 2.840 | 2.850 | 2.790 | 2.790 | 219,003 | -0.06(-2.11%) |
Sep 21, 2018 | 2.830 | 2.890 | 2.830 | 2.850 | 114,100 | +0.00(+0.00%) |
Sep 20, 2018 | 2.880 | 2.910 | 2.840 | 2.850 | 185,274 | -0.05(-1.72%) |
Sep 19, 2018 | 2.880 | 2.910 | 2.855 | 2.900 | 107,411 | +0.04(+1.40%) |
Sep 18, 2018 | 2.940 | 2.950 | 2.840 | 2.860 | 150,539 | -0.07(-2.39%) |
Sep 17, 2018 | 2.910 | 3.000 | 2.910 | 2.930 | 249,795 | +0.03(+1.03%) |
Sep 14, 2018 | 2.880 | 2.920 | 2.850 | 2.900 | 409,100 | +0.05(+1.75%) |
Sep 13, 2018 | 2.880 | 2.900 | 2.800 | 2.850 | 292,133 | -0.05(-1.72%) |
Sep 12, 2018 | 2.800 | 2.930 | 2.800 | 2.900 | 225,458 | +0.11(+3.94%) |
Sep 11, 2018 | 2.850 | 2.890 | 2.790 | 2.790 | 255,544 | -0.10(-3.46%) |
Sep 10, 2018 | 2.830 | 2.930 | 2.826 | 2.890 | 158,083 | +0.05(+1.76%) |
Sep 07, 2018 | 2.990 | 2.990 | 2.700 | 2.840 | 661,900 | -0.17(-5.65%) |
Sep 06, 2018 | 2.980 | 3.029 | 2.930 | 3.010 | 420,442 | +0.07(+2.38%) |
Sep 05, 2018 | 3.017 | 3.037 | 2.930 | 2.940 | 672,939 | -0.08(-2.56%) |
Sep 04, 2018 | 3.017 | 3.046 | 2.998 | 3.017 | 213,866 | +0.02(+0.65%) |
Aug 31, 2018 | 2.998 | 2.998 | 2.998 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.027 | 3.046 | 2.998 | 2.998 | 254,170 | -0.03(-0.96%) |
Aug 29, 2018 | 2.998 | 3.075 | 2.998 | 3.027 | 136,511 | +0.05(+1.62%) |
Aug 28, 2018 | 2.998 | 3.041 | 2.969 | 2.979 | 249,944 | -0.03(-0.96%) |
Aug 27, 2018 | 3.133 | 3.133 | 2.969 | 3.008 | 475,590 | -0.10(-3.12%) |
Aug 24, 2018 | 3.366 | 3.395 | 2.998 | 3.104 | 932,163 | -0.26(-7.76%) |
Aug 23, 2018 | 3.385 | 3.489 | 3.366 | 3.366 | 179,236 | -0.03(-0.85%) |
Aug 22, 2018 | 3.308 | 3.443 | 3.308 | 3.395 | 183,112 | +0.08(+2.33%) |
Aug 21, 2018 | 3.346 | 3.350 | 3.288 | 3.317 | 142,809 | -0.08(-2.28%) |
Aug 20, 2018 | 3.395 | 3.443 | 3.375 | 3.395 | 272,286 | +0.00(+0.00%) |
Aug 17, 2018 | 3.404 | 3.424 | 3.356 | 3.395 | 164,304 | +0.00(+0.00%) |
Aug 16, 2018 | 3.337 | 3.404 | 3.337 | 3.395 | 178,943 | +0.06(+1.74%) |
Aug 15, 2018 | 3.259 | 3.356 | 3.249 | 3.337 | 101,856 | +0.06(+1.77%) |
Aug 14, 2018 | 3.240 | 3.346 | 3.240 | 3.278 | 123,948 | +0.05(+1.50%) |
Aug 13, 2018 | 3.230 | 3.316 | 3.230 | 3.230 | 108,843 | +0.00(+0.00%) |
Aug 10, 2018 | 3.327 | 3.385 | 3.211 | 3.230 | 289,110 | -0.12(-3.47%) |
Aug 09, 2018 | 3.278 | 3.375 | 3.269 | 3.346 | 143,561 | +0.08(+2.37%) |
Aug 08, 2018 | 3.220 | 3.278 | 3.197 | 3.269 | 169,258 | +0.06(+1.81%) |
Aug 07, 2018 | 3.143 | 3.211 | 3.124 | 3.211 | 240,296 | +0.10(+3.11%) |
Aug 06, 2018 | 3.056 | 3.133 | 3.052 | 3.114 | 125,716 | +0.06(+1.90%) |
Aug 03, 2018 | 3.046 | 3.133 | 3.046 | 3.056 | 138,144 | +0.00(+0.00%) |
Aug 02, 2018 | 2.998 | 3.075 | 2.995 | 3.056 | 106,415 | +0.05(+1.61%) |
Aug 01, 2018 | 3.046 | 3.053 | 3.008 | 3.008 | 79,227 | -0.05(-1.58%) |
Jul 31, 2018 | 2.998 | 3.075 | 2.998 | 3.056 | 97,510 | +0.06(+1.94%) |
Jul 30, 2018 | 2.988 | 3.085 | 2.988 | 2.998 | 188,443 | +0.03(+0.98%) |
Jul 27, 2018 | 2.969 | 3.027 | 2.950 | 2.969 | 216,005 | +0.01(+0.33%) |
Jul 26, 2018 | 2.901 | 2.998 | 2.901 | 2.959 | 234,594 | +0.03(+0.99%) |
Jul 25, 2018 | 2.959 | 2.979 | 2.901 | 2.930 | 193,813 | -0.03(-0.98%) |
Jul 24, 2018 | 2.998 | 2.998 | 2.959 | 2.959 | 217,920 | -0.04(-1.29%) |
Jul 23, 2018 | 3.027 | 3.056 | 2.951 | 2.998 | 256,878 | -0.09(-2.82%) |
Jul 20, 2018 | 3.133 | 3.143 | 3.027 | 3.085 | 138,973 | -0.04(-1.24%) |
Jul 19, 2018 | 3.085 | 3.211 | 3.066 | 3.124 | 279,357 | +0.06(+1.89%) |
Jul 18, 2018 | 3.153 | 3.182 | 3.066 | 3.066 | 225,157 | -0.10(-3.06%) |
Jul 17, 2018 | 3.172 | 3.191 | 3.143 | 3.162 | 107,649 | -0.01(-0.31%) |
Jul 16, 2018 | 3.201 | 3.240 | 3.172 | 3.172 | 111,462 | -0.04(-1.20%) |
Jul 13, 2018 | 3.220 | 3.230 | 3.191 | 3.211 | 116,206 | -0.02(-0.60%) |
Jul 12, 2018 | 3.220 | 3.249 | 3.153 | 3.230 | 299,250 | +0.02(+0.60%) |
Jul 11, 2018 | 3.288 | 3.308 | 3.191 | 3.211 | 170,653 | -0.09(-2.64%) |
Jul 10, 2018 | 3.249 | 3.308 | 3.249 | 3.298 | 235,987 | +0.06(+1.79%) |
Jul 09, 2018 | 3.240 | 3.308 | 3.220 | 3.240 | 232,000 | +0.00(+0.00%) |
Jul 06, 2018 | 3.240 | 3.276 | 3.240 | 3.240 | 64,082 | +0.00(+0.00%) |
Jul 05, 2018 | 3.240 | 3.269 | 3.230 | 3.240 | 101,896 | +0.00(+0.00%) |
Jul 03, 2018 | 3.240 | 3.240 | 3.240 | 0 | -0.02(-0.59%) |