Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.837 | 2.916 | 2.775 | 2.803 | 266,992 | -0.05(-1.59%) |
Sep 27, 2018 | 2.899 | 2.947 | 2.832 | 2.849 | 344,880 | -0.05(-1.75%) |
Sep 26, 2018 | 2.888 | 2.933 | 2.865 | 2.899 | 277,557 | +0.02(+0.79%) |
Sep 25, 2018 | 2.837 | 2.905 | 2.823 | 2.877 | 289,999 | +0.05(+1.60%) |
Sep 24, 2018 | 2.826 | 2.945 | 2.809 | 2.832 | 347,019 | +0.01(+0.20%) |
Sep 21, 2018 | 2.589 | 2.832 | 2.589 | 2.826 | 789,654 | +0.20(+7.53%) |
Sep 20, 2018 | 2.769 | 2.778 | 2.589 | 2.628 | 608,087 | -0.12(-4.52%) |
Sep 19, 2018 | 2.628 | 2.770 | 2.543 | 2.752 | 1,368,376 | +0.06(+2.31%) |
Sep 18, 2018 | 2.962 | 2.983 | 2.634 | 2.690 | 1,172,609 | -0.25(-8.64%) |
Sep 17, 2018 | 3.007 | 3.017 | 2.922 | 2.945 | 326,895 | -0.05(-1.70%) |
Sep 14, 2018 | 3.041 | 3.075 | 2.995 | 2.995 | 257,438 | -0.07(-2.21%) |
Sep 13, 2018 | 3.137 | 3.193 | 3.052 | 3.063 | 317,894 | -0.07(-2.34%) |
Sep 12, 2018 | 3.097 | 3.159 | 3.086 | 3.137 | 211,801 | +0.03(+1.09%) |
Sep 11, 2018 | 3.080 | 3.188 | 3.046 | 3.103 | 323,846 | +0.01(+0.18%) |
Sep 10, 2018 | 3.165 | 3.185 | 2.995 | 3.097 | 359,854 | -0.05(-1.62%) |
Sep 07, 2018 | 3.227 | 3.227 | 3.137 | 3.148 | 254,784 | -0.05(-1.42%) |
Sep 06, 2018 | 3.233 | 3.236 | 3.188 | 3.193 | 328,181 | -0.06(-1.91%) |
Sep 05, 2018 | 3.318 | 3.329 | 3.239 | 3.255 | 394,420 | -0.02(-0.52%) |
Sep 04, 2018 | 3.301 | 3.323 | 3.272 | 3.272 | 223,844 | -0.03(-0.86%) |
Aug 31, 2018 | 3.301 | 3.301 | 3.301 | 0 | -0.06(-1.68%) | |
Aug 30, 2018 | 3.335 | 3.374 | 3.301 | 3.357 | 119,543 | +0.03(+0.88%) |
Aug 29, 2018 | 3.339 | 3.362 | 3.317 | 3.328 | 273,150 | -0.02(-0.50%) |
Aug 28, 2018 | 3.401 | 3.404 | 3.317 | 3.345 | 189,023 | -0.04(-1.33%) |
Aug 27, 2018 | 3.350 | 3.412 | 3.350 | 3.390 | 157,826 | +0.04(+1.34%) |
Aug 24, 2018 | 3.362 | 3.395 | 3.339 | 3.345 | 135,903 | -0.02(-0.67%) |
Aug 23, 2018 | 3.339 | 3.424 | 3.335 | 3.367 | 176,671 | +0.02(+0.67%) |
Aug 22, 2018 | 3.317 | 3.424 | 3.317 | 3.345 | 254,483 | +0.02(+0.68%) |
Aug 21, 2018 | 3.289 | 3.373 | 3.272 | 3.322 | 269,236 | +0.03(+0.85%) |
Aug 20, 2018 | 3.322 | 3.324 | 3.263 | 3.294 | 214,147 | -0.01(-0.17%) |
Aug 17, 2018 | 3.277 | 3.306 | 3.266 | 3.300 | 135,547 | +0.04(+1.21%) |
Aug 16, 2018 | 3.306 | 3.345 | 3.261 | 3.261 | 222,841 | -0.03(-0.85%) |
Aug 15, 2018 | 3.334 | 3.334 | 3.272 | 3.289 | 178,935 | -0.02(-0.68%) |
Aug 14, 2018 | 3.306 | 3.367 | 3.303 | 3.311 | 248,582 | +0.02(+0.68%) |
Aug 13, 2018 | 3.317 | 3.345 | 3.266 | 3.289 | 231,077 | -0.06(-1.68%) |
Aug 10, 2018 | 3.289 | 3.373 | 3.289 | 3.345 | 188,913 | +0.07(+2.06%) |
Aug 09, 2018 | 3.283 | 3.317 | 3.266 | 3.277 | 170,989 | -0.01(-0.17%) |
Aug 08, 2018 | 3.322 | 3.406 | 3.272 | 3.283 | 391,329 | -0.06(-1.85%) |
Aug 07, 2018 | 3.424 | 3.446 | 3.322 | 3.345 | 212,562 | -0.08(-2.30%) |
Aug 06, 2018 | 3.328 | 3.469 | 3.324 | 3.424 | 258,901 | +0.11(+3.40%) |
Aug 03, 2018 | 3.283 | 3.345 | 3.261 | 3.311 | 289,951 | +0.02(+0.51%) |
Aug 02, 2018 | 3.244 | 3.367 | 3.241 | 3.294 | 192,123 | +0.04(+1.21%) |
Aug 01, 2018 | 3.317 | 3.317 | 3.244 | 3.255 | 242,313 | -0.06(-1.86%) |
Jul 31, 2018 | 3.345 | 3.350 | 3.306 | 3.317 | 179,636 | -0.05(-1.50%) |
Jul 30, 2018 | 3.345 | 3.396 | 3.328 | 3.367 | 235,652 | +0.06(+1.85%) |
Jul 27, 2018 | 3.373 | 3.390 | 3.306 | 3.306 | 170,004 | -0.07(-2.15%) |
Jul 26, 2018 | 3.390 | 3.436 | 3.373 | 3.379 | 100,511 | -0.01(-0.33%) |
Jul 25, 2018 | 3.468 | 3.474 | 3.362 | 3.390 | 149,705 | -0.09(-2.57%) |
Jul 24, 2018 | 3.463 | 3.496 | 3.435 | 3.479 | 282,489 | +0.04(+1.30%) |
Jul 23, 2018 | 3.328 | 3.457 | 3.317 | 3.435 | 258,962 | +0.09(+2.68%) |
Jul 20, 2018 | 3.384 | 3.385 | 3.328 | 3.345 | 159,430 | -0.03(-0.83%) |
Jul 19, 2018 | 3.289 | 3.380 | 3.278 | 3.373 | 144,287 | +0.07(+2.03%) |
Jul 18, 2018 | 3.334 | 3.345 | 3.284 | 3.306 | 290,891 | -0.03(-0.84%) |
Jul 17, 2018 | 3.340 | 3.379 | 3.323 | 3.334 | 180,930 | -0.02(-0.50%) |
Jul 16, 2018 | 3.300 | 3.368 | 3.289 | 3.351 | 208,393 | +0.03(+1.01%) |
Jul 13, 2018 | 3.306 | 3.356 | 3.300 | 3.317 | 196,429 | +0.01(+0.34%) |
Jul 12, 2018 | 3.351 | 3.373 | 3.268 | 3.306 | 286,095 | -0.05(-1.50%) |
Jul 11, 2018 | 3.379 | 3.385 | 3.345 | 3.356 | 104,521 | -0.02(-0.66%) |
Jul 10, 2018 | 3.379 | 3.435 | 3.340 | 3.379 | 247,146 | +0.02(+0.50%) |
Jul 09, 2018 | 3.334 | 3.396 | 3.320 | 3.362 | 217,764 | +0.04(+1.18%) |
Jul 06, 2018 | 3.373 | 3.409 | 3.312 | 3.323 | 250,355 | -0.07(-1.98%) |
Jul 05, 2018 | 3.295 | 3.404 | 3.244 | 3.390 | 355,436 | +0.16(+5.03%) |
Jul 03, 2018 | 3.228 | 3.228 | 3.228 | 0 | +0.04(+1.23%) |