Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.17(+6.18%) | |
Aug 30, 2018 | 2.810 | 2.820 | 2.700 | 2.750 | 999,572 | -0.07(-2.48%) |
Aug 29, 2018 | 2.900 | 2.950 | 2.781 | 2.820 | 813,368 | -0.07(-2.42%) |
Aug 28, 2018 | 2.840 | 2.930 | 2.810 | 2.890 | 531,598 | +0.04(+1.40%) |
Aug 27, 2018 | 2.850 | 2.940 | 2.800 | 2.850 | 671,504 | +0.00(+0.00%) |
Aug 24, 2018 | 2.780 | 2.900 | 2.750 | 2.850 | 670,000 | +0.07(+2.52%) |
Aug 23, 2018 | 2.780 | 2.830 | 2.690 | 2.780 | 639,625 | +0.00(+0.00%) |
Aug 22, 2018 | 2.970 | 3.030 | 2.740 | 2.780 | 1,205,189 | -0.22(-7.33%) |
Aug 21, 2018 | 2.950 | 3.060 | 2.890 | 3.000 | 793,795 | +0.07(+2.39%) |
Aug 20, 2018 | 2.870 | 2.950 | 2.800 | 2.930 | 606,184 | +0.07(+2.45%) |
Aug 17, 2018 | 2.660 | 2.920 | 2.650 | 2.860 | 880,400 | +0.17(+6.32%) |
Aug 16, 2018 | 2.570 | 2.710 | 2.510 | 2.690 | 1,075,835 | +0.13(+5.08%) |
Aug 15, 2018 | 2.710 | 2.750 | 2.530 | 2.560 | 1,093,219 | -0.15(-5.54%) |
Aug 14, 2018 | 2.900 | 2.930 | 2.650 | 2.710 | 1,323,463 | -0.17(-5.90%) |
Aug 13, 2018 | 2.970 | 3.090 | 2.870 | 2.880 | 1,260,242 | -0.07(-2.37%) |
Aug 10, 2018 | 2.750 | 3.050 | 2.720 | 2.950 | 1,961,100 | +0.17(+6.12%) |
Aug 09, 2018 | 2.500 | 3.180 | 2.500 | 2.780 | 3,930,848 | +0.27(+10.76%) |
Aug 08, 2018 | 2.620 | 2.700 | 2.490 | 2.510 | 1,324,624 | -0.15(-5.64%) |
Aug 07, 2018 | 2.270 | 2.710 | 2.270 | 2.660 | 2,539,566 | +0.40(+17.70%) |
Aug 06, 2018 | 2.380 | 2.430 | 2.230 | 2.260 | 2,255,476 | -0.07(-3.00%) |
Aug 03, 2018 | 2.470 | 2.480 | 2.320 | 2.330 | 1,093,300 | -0.13(-5.28%) |
Aug 02, 2018 | 2.470 | 2.490 | 2.370 | 2.460 | 917,573 | -0.02(-0.81%) |
Aug 01, 2018 | 2.570 | 2.630 | 2.470 | 2.480 | 887,308 | -0.11(-4.25%) |
Jul 31, 2018 | 2.480 | 2.590 | 2.425 | 2.590 | 1,144,080 | +0.15(+6.15%) |
Jul 30, 2018 | 2.510 | 2.530 | 2.365 | 2.440 | 1,321,405 | -0.04(-1.61%) |
Jul 27, 2018 | 2.650 | 2.690 | 2.430 | 2.480 | 1,555,000 | -0.15(-5.70%) |
Jul 26, 2018 | 2.560 | 2.640 | 2.430 | 2.630 | 2,187,888 | +0.07(+2.73%) |
Jul 25, 2018 | 2.640 | 2.700 | 2.550 | 2.560 | 927,729 | -0.09(-3.40%) |
Jul 24, 2018 | 2.810 | 2.810 | 2.520 | 2.650 | 2,207,957 | -0.15(-5.36%) |
Jul 23, 2018 | 2.910 | 2.944 | 2.790 | 2.800 | 1,320,577 | -0.13(-4.44%) |
Jul 20, 2018 | 3.040 | 3.080 | 2.900 | 2.930 | 918,469 | -0.11(-3.62%) |
Jul 19, 2018 | 2.990 | 3.060 | 2.960 | 3.040 | 795,349 | +0.05(+1.67%) |
Jul 18, 2018 | 3.080 | 3.100 | 2.980 | 2.990 | 1,031,738 | -0.09(-2.92%) |
Jul 17, 2018 | 3.140 | 3.230 | 3.070 | 3.080 | 783,561 | -0.06(-1.91%) |
Jul 16, 2018 | 3.160 | 3.160 | 3.080 | 3.140 | 637,665 | +0.03(+0.96%) |
Jul 13, 2018 | 3.130 | 3.140 | 3.080 | 3.110 | 495,602 | -0.02(-0.64%) |
Jul 12, 2018 | 3.180 | 3.050 | 3.130 | 1,064,970 | +0.00(+0.00%) | |
Jul 11, 2018 | 3.110 | 3.170 | 3.050 | 3.130 | 1,024,511 | -0.05(-1.57%) |
Jul 10, 2018 | 3.170 | 3.200 | 3.130 | 3.180 | 666,757 | +0.02(+0.63%) |
Jul 09, 2018 | 3.200 | 3.200 | 3.120 | 3.160 | 577,242 | -0.03(-0.94%) |
Jul 06, 2018 | 3.130 | 3.290 | 3.090 | 3.190 | 979,645 | +0.08(+2.57%) |
Jul 05, 2018 | 3.100 | 3.160 | 3.050 | 3.110 | 677,519 | +0.05(+1.63%) |
Jul 03, 2018 | 3.060 | 3.060 | 3.060 | 0 | -0.03(-0.97%) | |
Jul 02, 2018 | 3.000 | 3.110 | 2.960 | 3.090 | 926,880 | +0.07(+2.32%) |
Jun 29, 2018 | 3.060 | 3.140 | 2.960 | 3.020 | 1,534,982 | -0.05(-1.63%) |
Jun 28, 2018 | 3.020 | 3.080 | 2.920 | 3.070 | 1,502,134 | +0.05(+1.66%) |
Jun 27, 2018 | 3.210 | 3.240 | 2.990 | 3.020 | 1,833,221 | -0.21(-6.50%) |
Jun 26, 2018 | 3.030 | 3.240 | 2.980 | 3.230 | 2,204,602 | +0.19(+6.25%) |
Jun 25, 2018 | 3.150 | 3.260 | 2.980 | 3.040 | 2,819,417 | -0.15(-4.70%) |
Jun 22, 2018 | 3.300 | 3.361 | 3.100 | 3.190 | 2,422,337 | -0.10(-3.04%) |
Jun 21, 2018 | 3.610 | 3.610 | 3.260 | 3.290 | 2,336,801 | -0.31(-8.61%) |
Jun 20, 2018 | 3.430 | 3.720 | 3.320 | 3.600 | 2,640,472 | +0.20(+5.88%) |
Jun 19, 2018 | 3.530 | 3.560 | 3.350 | 3.400 | 2,795,059 | -0.11(-3.13%) |
Jun 18, 2018 | 4.000 | 4.028 | 3.390 | 3.510 | 5,022,999 | -0.79(-18.37%) |
Jun 15, 2018 | 4.360 | 4.235 | 4.300 | 5,197,873 | +0.03(+0.70%) | |
Jun 14, 2018 | 4.210 | 4.280 | 4.135 | 4.270 | 1,152,810 | +0.01(+0.23%) |
Jun 13, 2018 | 4.300 | 4.380 | 4.230 | 4.260 | 629,635 | -0.07(-1.62%) |
Jun 12, 2018 | 4.370 | 4.410 | 4.277 | 4.330 | 502,468 | -0.04(-0.92%) |
Jun 11, 2018 | 4.250 | 4.385 | 4.210 | 4.370 | 786,050 | +0.10(+2.34%) |
Jun 08, 2018 | 4.330 | 4.380 | 4.250 | 4.270 | 845,150 | -0.06(-1.39%) |
Jun 07, 2018 | 4.430 | 4.480 | 4.325 | 4.330 | 688,538 | -0.10(-2.26%) |
Jun 06, 2018 | 4.450 | 4.530 | 4.410 | 4.430 | 648,256 | +0.01(+0.23%) |
Jun 05, 2018 | 4.500 | 4.550 | 4.350 | 4.420 | 1,244,973 | -0.05(-1.12%) |
Jun 04, 2018 | 4.880 | 4.900 | 4.430 | 4.470 | 1,564,962 | -0.42(-8.59%) |