Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.836 | 2.915 | 2.774 | 2.802 | 267,100 | -0.05(-1.59%) |
Sep 27, 2018 | 2.898 | 2.946 | 2.830 | 2.847 | 345,019 | -0.05(-1.75%) |
Sep 26, 2018 | 2.887 | 2.932 | 2.864 | 2.898 | 277,669 | +0.02(+0.79%) |
Sep 25, 2018 | 2.836 | 2.904 | 2.822 | 2.876 | 290,116 | +0.05(+1.60%) |
Sep 24, 2018 | 2.825 | 2.943 | 2.808 | 2.830 | 347,159 | +0.01(+0.20%) |
Sep 21, 2018 | 2.587 | 2.830 | 2.587 | 2.825 | 789,973 | +0.20(+7.53%) |
Sep 20, 2018 | 2.768 | 2.776 | 2.587 | 2.627 | 608,332 | -0.12(-4.52%) |
Sep 19, 2018 | 2.627 | 2.768 | 2.542 | 2.751 | 1,368,928 | +0.06(+2.31%) |
Sep 18, 2018 | 2.960 | 2.982 | 2.633 | 2.689 | 1,173,082 | -0.25(-8.64%) |
Sep 17, 2018 | 3.006 | 3.015 | 2.921 | 2.943 | 327,027 | -0.05(-1.70%) |
Sep 14, 2018 | 3.039 | 3.073 | 2.994 | 2.994 | 257,542 | -0.07(-2.21%) |
Sep 13, 2018 | 3.135 | 3.192 | 3.051 | 3.062 | 318,023 | -0.07(-2.34%) |
Sep 12, 2018 | 3.096 | 3.158 | 3.085 | 3.135 | 211,887 | +0.03(+1.09%) |
Sep 11, 2018 | 3.079 | 3.186 | 3.045 | 3.102 | 323,977 | +0.01(+0.18%) |
Sep 10, 2018 | 3.164 | 3.184 | 2.994 | 3.096 | 359,999 | -0.05(-1.62%) |
Sep 07, 2018 | 3.226 | 3.226 | 3.135 | 3.147 | 254,887 | -0.05(-1.42%) |
Sep 06, 2018 | 3.232 | 3.234 | 3.186 | 3.192 | 328,314 | -0.06(-1.91%) |
Sep 05, 2018 | 3.316 | 3.328 | 3.237 | 3.254 | 394,579 | -0.02(-0.52%) |
Sep 04, 2018 | 3.299 | 3.322 | 3.271 | 3.271 | 223,934 | -0.03(-0.86%) |
Aug 31, 2018 | 3.299 | 3.299 | 3.299 | 0 | -0.06(-1.68%) | |
Aug 30, 2018 | 3.333 | 3.373 | 3.299 | 3.356 | 119,591 | +0.03(+0.88%) |
Aug 29, 2018 | 3.338 | 3.360 | 3.315 | 3.327 | 273,260 | -0.02(-0.50%) |
Aug 28, 2018 | 3.400 | 3.403 | 3.315 | 3.344 | 189,099 | -0.04(-1.33%) |
Aug 27, 2018 | 3.349 | 3.411 | 3.349 | 3.388 | 157,889 | +0.04(+1.34%) |
Aug 24, 2018 | 3.360 | 3.394 | 3.338 | 3.344 | 135,958 | -0.02(-0.67%) |
Aug 23, 2018 | 3.338 | 3.422 | 3.334 | 3.366 | 176,742 | +0.02(+0.67%) |
Aug 22, 2018 | 3.315 | 3.422 | 3.315 | 3.344 | 254,585 | +0.02(+0.68%) |
Aug 21, 2018 | 3.287 | 3.372 | 3.270 | 3.321 | 269,345 | +0.03(+0.85%) |
Aug 20, 2018 | 3.321 | 3.323 | 3.261 | 3.293 | 214,234 | -0.01(-0.17%) |
Aug 17, 2018 | 3.276 | 3.304 | 3.265 | 3.299 | 135,602 | +0.04(+1.21%) |
Aug 16, 2018 | 3.304 | 3.344 | 3.259 | 3.259 | 222,930 | -0.03(-0.85%) |
Aug 15, 2018 | 3.332 | 3.332 | 3.270 | 3.287 | 179,007 | -0.02(-0.68%) |
Aug 14, 2018 | 3.304 | 3.366 | 3.302 | 3.310 | 248,682 | +0.02(+0.68%) |
Aug 13, 2018 | 3.315 | 3.344 | 3.265 | 3.287 | 231,170 | -0.06(-1.68%) |
Aug 10, 2018 | 3.287 | 3.372 | 3.287 | 3.344 | 188,989 | +0.07(+2.06%) |
Aug 09, 2018 | 3.282 | 3.315 | 3.265 | 3.276 | 171,058 | -0.01(-0.17%) |
Aug 08, 2018 | 3.321 | 3.405 | 3.270 | 3.282 | 391,487 | -0.06(-1.85%) |
Aug 07, 2018 | 3.422 | 3.445 | 3.321 | 3.344 | 212,648 | -0.08(-2.30%) |
Aug 06, 2018 | 3.327 | 3.467 | 3.323 | 3.422 | 259,006 | +0.11(+3.40%) |
Aug 03, 2018 | 3.282 | 3.344 | 3.259 | 3.310 | 290,068 | +0.02(+0.51%) |
Aug 02, 2018 | 3.242 | 3.366 | 3.239 | 3.293 | 192,201 | +0.04(+1.21%) |
Aug 01, 2018 | 3.315 | 3.315 | 3.242 | 3.254 | 242,411 | -0.06(-1.86%) |
Jul 31, 2018 | 3.344 | 3.349 | 3.304 | 3.315 | 179,708 | -0.05(-1.50%) |
Jul 30, 2018 | 3.344 | 3.395 | 3.327 | 3.366 | 235,747 | +0.06(+1.85%) |
Jul 27, 2018 | 3.372 | 3.389 | 3.305 | 3.305 | 170,072 | -0.07(-2.15%) |
Jul 26, 2018 | 3.389 | 3.434 | 3.372 | 3.377 | 100,552 | -0.01(-0.33%) |
Jul 25, 2018 | 3.467 | 3.472 | 3.361 | 3.389 | 149,766 | -0.09(-2.57%) |
Jul 24, 2018 | 3.461 | 3.495 | 3.433 | 3.478 | 282,603 | +0.04(+1.30%) |
Jul 23, 2018 | 3.327 | 3.456 | 3.316 | 3.433 | 259,067 | +0.09(+2.68%) |
Jul 20, 2018 | 3.383 | 3.383 | 3.327 | 3.344 | 159,494 | -0.03(-0.83%) |
Jul 19, 2018 | 3.288 | 3.379 | 3.277 | 3.372 | 144,345 | +0.07(+2.03%) |
Jul 18, 2018 | 3.333 | 3.344 | 3.282 | 3.305 | 291,009 | -0.03(-0.84%) |
Jul 17, 2018 | 3.338 | 3.377 | 3.321 | 3.333 | 181,003 | -0.02(-0.50%) |
Jul 16, 2018 | 3.299 | 3.366 | 3.288 | 3.349 | 208,478 | +0.03(+1.01%) |
Jul 13, 2018 | 3.305 | 3.355 | 3.299 | 3.316 | 196,508 | +0.01(+0.34%) |
Jul 12, 2018 | 3.349 | 3.372 | 3.267 | 3.305 | 286,210 | -0.05(-1.50%) |
Jul 11, 2018 | 3.377 | 3.384 | 3.344 | 3.355 | 104,563 | -0.02(-0.66%) |
Jul 10, 2018 | 3.377 | 3.433 | 3.338 | 3.377 | 247,246 | +0.02(+0.50%) |
Jul 09, 2018 | 3.333 | 3.394 | 3.319 | 3.361 | 217,852 | +0.04(+1.18%) |
Jul 06, 2018 | 3.372 | 3.407 | 3.310 | 3.321 | 250,456 | -0.07(-1.98%) |
Jul 05, 2018 | 3.294 | 3.403 | 3.243 | 3.389 | 355,579 | +0.16(+5.03%) |
Jul 03, 2018 | 3.226 | 3.226 | 3.226 | 0 | +0.04(+1.23%) |