Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.270 | 3.310 | 3.140 | 3.220 | 76,326 | +0.01(+0.31%) |
Sep 27, 2018 | 3.150 | 3.250 | 3.020 | 3.210 | 225,615 | +0.23(+7.72%) |
Sep 26, 2018 | 2.920 | 2.980 | 2.900 | 2.980 | 123,135 | +0.15(+5.30%) |
Sep 25, 2018 | 2.740 | 2.850 | 2.670 | 2.830 | 93,955 | +0.19(+7.20%) |
Sep 24, 2018 | 2.600 | 2.700 | 2.600 | 2.640 | 103,640 | +0.02(+0.76%) |
Sep 21, 2018 | 2.600 | 2.640 | 2.590 | 2.620 | 35,645 | -0.03(-1.13%) |
Sep 20, 2018 | 2.690 | 2.700 | 2.600 | 2.650 | 25,243 | -0.03(-1.12%) |
Sep 19, 2018 | 2.730 | 2.740 | 2.640 | 2.680 | 22,660 | -0.03(-1.11%) |
Sep 18, 2018 | 2.730 | 2.770 | 2.710 | 2.710 | 72,939 | -0.01(-0.37%) |
Sep 17, 2018 | 2.670 | 2.740 | 2.670 | 2.720 | 9,798 | -0.02(-0.73%) |
Sep 14, 2018 | 2.650 | 2.740 | 2.650 | 2.740 | 16,141 | +0.09(+3.40%) |
Sep 13, 2018 | 2.700 | 2.710 | 2.650 | 2.650 | 29,660 | -0.02(-0.75%) |
Sep 12, 2018 | 2.670 | 2.700 | 2.650 | 2.670 | 26,092 | +0.02(+0.75%) |
Sep 11, 2018 | 2.740 | 2.740 | 2.650 | 2.650 | 22,960 | -0.08(-2.93%) |
Sep 10, 2018 | 2.710 | 2.730 | 2.680 | 2.730 | 18,336 | +0.01(+0.37%) |
Sep 07, 2018 | 2.740 | 2.800 | 2.680 | 2.720 | 86,691 | +0.02(+0.74%) |
Sep 06, 2018 | 2.720 | 2.740 | 2.630 | 2.700 | 74,444 | +0.01(+0.37%) |
Sep 05, 2018 | 2.500 | 2.750 | 2.420 | 2.690 | 113,114 | +0.21(+8.47%) |
Sep 04, 2018 | 2.550 | 2.560 | 2.460 | 2.480 | 11,426 | -0.07(-2.75%) |
Aug 31, 2018 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) | |
Aug 30, 2018 | 2.470 | 2.600 | 2.450 | 2.600 | 30,581 | +0.07(+2.77%) |
Aug 29, 2018 | 2.500 | 2.550 | 2.490 | 2.530 | 6,700 | -0.03(-1.17%) |
Aug 28, 2018 | 2.560 | 2.570 | 2.550 | 2.560 | 12,844 | -0.01(-0.39%) |
Aug 27, 2018 | 2.470 | 2.600 | 2.460 | 2.570 | 25,869 | +0.12(+4.90%) |
Aug 24, 2018 | 2.500 | 2.500 | 2.350 | 2.450 | 25,401 | +0.00(+0.00%) |
Aug 23, 2018 | 2.500 | 2.550 | 2.450 | 2.450 | 18,555 | -0.10(-3.92%) |
Aug 22, 2018 | 2.640 | 2.640 | 2.480 | 2.550 | 19,865 | -0.04(-1.54%) |
Aug 21, 2018 | 2.550 | 2.590 | 2.500 | 2.590 | 14,589 | +0.03(+1.17%) |
Aug 20, 2018 | 2.570 | 2.590 | 2.540 | 2.560 | 5,669 | -0.03(-1.16%) |
Aug 17, 2018 | 2.600 | 2.600 | 2.550 | 2.590 | 13,519 | +0.02(+0.78%) |
Aug 16, 2018 | 2.410 | 2.600 | 2.410 | 2.570 | 16,700 | +0.15(+6.20%) |
Aug 15, 2018 | 2.500 | 2.500 | 2.420 | 2.420 | 26,091 | -0.08(-3.20%) |
Aug 14, 2018 | 2.530 | 2.540 | 2.500 | 2.500 | 29,039 | -0.06(-2.34%) |
Aug 13, 2018 | 2.590 | 2.590 | 2.530 | 2.560 | 15,328 | -0.03(-1.16%) |
Aug 10, 2018 | 2.650 | 2.650 | 2.580 | 2.590 | 25,800 | -0.07(-2.63%) |
Aug 09, 2018 | 2.640 | 2.700 | 2.600 | 2.660 | 25,786 | +0.02(+0.76%) |
Aug 08, 2018 | 2.680 | 2.710 | 2.600 | 2.640 | 27,995 | -0.08(-2.94%) |
Aug 07, 2018 | 2.800 | 2.800 | 2.680 | 2.720 | 33,506 | +0.01(+0.37%) |
Aug 03, 2018 | 2.710 | 2.710 | 2.710 | 0 | +0.06(+2.26%) | |
Aug 02, 2018 | 2.780 | 2.780 | 2.590 | 2.650 | 46,009 | -0.08(-2.93%) |
Aug 01, 2018 | 2.830 | 2.830 | 2.680 | 2.730 | 6,020 | +0.00(+0.00%) |
Jul 31, 2018 | 2.720 | 2.730 | 2.680 | 2.730 | 5,509 | -0.02(-0.73%) |
Jul 30, 2018 | 2.720 | 2.770 | 2.680 | 2.750 | 19,264 | +0.02(+0.73%) |
Jul 27, 2018 | 2.810 | 2.810 | 2.720 | 2.730 | 9,118 | -0.06(-2.15%) |
Jul 26, 2018 | 2.880 | 2.950 | 2.750 | 2.790 | 48,582 | -0.01(-0.36%) |
Jul 25, 2018 | 2.760 | 2.800 | 2.720 | 2.800 | 17,855 | +0.00(+0.00%) |
Jul 24, 2018 | 2.890 | 2.890 | 2.800 | 2.800 | 28,313 | -0.07(-2.44%) |
Jul 23, 2018 | 2.990 | 3.000 | 2.780 | 2.870 | 148,819 | +0.02(+0.70%) |
Jul 20, 2018 | 2.700 | 3.000 | 2.700 | 2.850 | 159,459 | +0.17(+6.34%) |
Jul 19, 2018 | 2.570 | 2.720 | 2.560 | 2.680 | 65,175 | +0.11(+4.28%) |
Jul 18, 2018 | 2.520 | 2.590 | 2.480 | 2.570 | 53,250 | +0.07(+2.80%) |
Jul 17, 2018 | 2.450 | 2.540 | 2.400 | 2.500 | 14,323 | +0.05(+2.04%) |
Jul 16, 2018 | 2.500 | 2.530 | 2.430 | 2.450 | 64,500 | -0.08(-3.16%) |
Jul 13, 2018 | 2.570 | 2.570 | 2.490 | 2.530 | 41,613 | -0.04(-1.56%) |
Jul 12, 2018 | 2.570 | 2.580 | 2.510 | 2.570 | 69,680 | +0.00(+0.00%) |
Jul 11, 2018 | 2.490 | 2.570 | 2.490 | 2.570 | 51,920 | +0.08(+3.21%) |
Jul 10, 2018 | 2.400 | 2.500 | 2.400 | 2.490 | 30,630 | +0.06(+2.47%) |
Jul 09, 2018 | 2.420 | 2.420 | 2.370 | 2.430 | 24,718 | -0.05(-2.02%) |
Jul 06, 2018 | 2.490 | 2.490 | 2.430 | 2.480 | 11,160 | +0.00(+0.00%) |
Jul 05, 2018 | 2.460 | 2.500 | 2.460 | 2.480 | 33,835 | -0.02(-0.80%) |
Jul 04, 2018 | 2.530 | 2.530 | 2.460 | 2.500 | 20,170 | -0.03(-1.19%) |