Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.050 | 3.100 | 2.600 | 2.700 | 6,198,300 | -0.15(-5.26%) |
Sep 27, 2018 | 2.300 | 2.950 | 2.200 | 2.850 | 6,173,263 | +0.60(+26.67%) |
Sep 26, 2018 | 2.300 | 2.400 | 2.200 | 2.250 | 799,967 | -0.10(-4.26%) |
Sep 25, 2018 | 2.450 | 2.450 | 2.250 | 2.350 | 1,153,649 | -0.05(-2.08%) |
Sep 24, 2018 | 2.600 | 2.650 | 2.350 | 2.400 | 3,146,396 | -0.10(-4.00%) |
Sep 21, 2018 | 4.950 | 5.350 | 2.400 | 2.500 | 14,447,500 | -0.85(-25.37%) |
Sep 20, 2018 | 3.050 | 3.850 | 2.900 | 3.350 | 1,842,592 | +0.35(+11.67%) |
Sep 19, 2018 | 3.000 | 3.350 | 2.865 | 3.000 | 643,770 | +0.10(+3.43%) |
Sep 18, 2018 | 2.800 | 2.949 | 2.754 | 2.901 | 4,103 | +0.05(+1.77%) |
Sep 17, 2018 | 3.000 | 3.000 | 2.850 | 2.850 | 7,209 | -0.10(-3.39%) |
Sep 14, 2018 | 3.250 | 3.250 | 2.900 | 2.950 | 23,100 | -0.35(-10.61%) |
Sep 13, 2018 | 3.150 | 3.340 | 3.050 | 3.300 | 11,026 | +0.15(+4.76%) |
Sep 12, 2018 | 3.350 | 3.397 | 3.150 | 3.150 | 13,257 | -0.25(-7.35%) |
Sep 11, 2018 | 3.353 | 3.600 | 3.350 | 3.400 | 22,497 | -0.04(-1.16%) |
Sep 10, 2018 | 3.450 | 3.500 | 3.350 | 3.440 | 27,114 | -0.10(-2.82%) |
Sep 07, 2018 | 3.400 | 3.650 | 3.400 | 3.540 | 155,500 | +0.19(+5.67%) |
Sep 06, 2018 | 3.200 | 3.450 | 3.179 | 3.350 | 40,573 | +0.26(+8.27%) |
Sep 05, 2018 | 3.200 | 3.250 | 3.094 | 3.094 | 4,732 | -0.06(-1.77%) |
Sep 04, 2018 | 3.250 | 3.250 | 3.143 | 3.150 | 3,169 | -0.09(-2.86%) |
Aug 31, 2018 | 3.243 | 3.243 | 3.243 | 0 | +0.09(+2.95%) | |
Aug 30, 2018 | 3.250 | 3.250 | 3.143 | 3.150 | 4,091 | -0.10(-3.08%) |
Aug 29, 2018 | 3.050 | 3.300 | 3.000 | 3.250 | 10,148 | +0.25(+8.33%) |
Aug 28, 2018 | 2.950 | 3.000 | 2.850 | 3.000 | 5,050 | +0.15(+5.26%) |
Aug 27, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 8,400 | +0.00(+0.00%) |
Aug 24, 2018 | 2.850 | 2.900 | 2.840 | 2.850 | 11,800 | +0.05(+1.79%) |
Aug 23, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 805 | -0.00(-0.04%) |
Aug 22, 2018 | 2.800 | 2.801 | 2.800 | 2.801 | 1,767 | -0.06(-2.23%) |
Aug 21, 2018 | 2.750 | 2.900 | 2.750 | 2.865 | 6,353 | +0.07(+2.32%) |
Aug 20, 2018 | 2.900 | 2.950 | 2.800 | 2.800 | 10,328 | +0.00(+0.00%) |
Aug 17, 2018 | 2.850 | 2.850 | 2.770 | 2.800 | 7,200 | +0.05(+1.82%) |
Aug 16, 2018 | 2.700 | 2.800 | 2.700 | 2.750 | 22,895 | +0.00(+0.00%) |
Aug 15, 2018 | 2.520 | 2.750 | 2.500 | 2.750 | 41,922 | +0.25(+10.00%) |
Aug 14, 2018 | 2.450 | 2.550 | 2.250 | 2.500 | 40,523 | +0.15(+6.38%) |
Aug 13, 2018 | 2.400 | 2.400 | 2.250 | 2.350 | 12,744 | +0.05(+2.17%) |
Aug 10, 2018 | 2.500 | 2.550 | 2.300 | 2.300 | 19,400 | -0.20(-8.00%) |
Aug 09, 2018 | 2.550 | 2.550 | 2.500 | 2.500 | 8,317 | -0.07(-2.89%) |
Aug 08, 2018 | 2.600 | 2.600 | 2.500 | 2.575 | 13,415 | +0.02(+0.96%) |
Aug 07, 2018 | 2.600 | 2.650 | 2.500 | 2.550 | 15,836 | +0.00(+0.00%) |
Aug 06, 2018 | 2.650 | 2.700 | 2.550 | 2.550 | 12,812 | -0.10(-3.77%) |
Aug 03, 2018 | 2.650 | 2.700 | 2.650 | 2.650 | 11,700 | +0.00(+0.00%) |
Aug 02, 2018 | 2.800 | 2.800 | 2.650 | 2.650 | 14,015 | -0.15(-5.32%) |
Aug 01, 2018 | 2.900 | 2.900 | 2.650 | 2.799 | 33,069 | +0.15(+5.62%) |
Jul 31, 2018 | 2.800 | 2.844 | 2.650 | 2.650 | 56,315 | -0.15(-5.36%) |
Jul 30, 2018 | 2.750 | 2.850 | 2.750 | 2.800 | 22,167 | +0.05(+1.82%) |
Jul 27, 2018 | 2.800 | 2.850 | 2.700 | 2.750 | 18,300 | -0.05(-1.79%) |
Jul 26, 2018 | 3.050 | 3.050 | 2.650 | 2.800 | 41,384 | -0.26(-8.50%) |
Jul 25, 2018 | 3.134 | 3.150 | 3.000 | 3.060 | 29,838 | -0.04(-1.29%) |
Jul 24, 2018 | 3.149 | 3.150 | 3.050 | 3.100 | 21,065 | +0.00(+0.00%) |
Jul 23, 2018 | 3.250 | 3.350 | 3.000 | 3.100 | 12,528 | -0.15(-4.62%) |
Jul 20, 2018 | 3.300 | 3.300 | 3.150 | 3.250 | 45,451 | -0.06(-1.74%) |
Jul 19, 2018 | 3.395 | 3.290 | 3.308 | 9,604 | +0.02(+0.53%) | |
Jul 18, 2018 | 3.349 | 3.349 | 3.275 | 3.290 | 1,460 | -0.06(-1.79%) |
Jul 17, 2018 | 3.400 | 3.400 | 3.250 | 3.350 | 3,032 | +0.05(+1.43%) |
Jul 16, 2018 | 3.300 | 3.326 | 3.300 | 3.303 | 24,821 | +0.00(+0.08%) |
Jul 13, 2018 | 3.450 | 3.450 | 3.300 | 3.300 | 8,495 | +0.00(+0.00%) |
Jul 12, 2018 | 3.550 | 3.550 | 3.300 | 3.300 | 16,916 | -0.25(-7.04%) |
Jul 11, 2018 | 3.350 | 3.550 | 3.350 | 3.550 | 3,724 | +0.15(+4.41%) |
Jul 10, 2018 | 3.400 | 3.500 | 3.350 | 3.400 | 4,814 | -0.03(-0.94%) |
Jul 09, 2018 | 3.650 | 3.350 | 3.432 | 66,371 | -0.26(-7.04%) | |
Jul 06, 2018 | 3.750 | 3.750 | 3.550 | 3.692 | 9,671 | -0.01(-0.22%) |
Jul 05, 2018 | 3.750 | 3.750 | 3.570 | 3.700 | 10,786 | +0.05(+1.37%) |
Jul 03, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |