Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.476 | 2.476 | 2.476 | 0 | -0.06(-2.45%) | |
Aug 30, 2018 | 2.644 | 2.653 | 2.520 | 2.538 | 591,934 | -0.12(-4.35%) |
Aug 29, 2018 | 2.680 | 2.698 | 2.644 | 2.653 | 177,637 | -0.03(-0.99%) |
Aug 28, 2018 | 2.715 | 2.724 | 2.671 | 2.680 | 201,191 | -0.04(-1.31%) |
Aug 27, 2018 | 2.742 | 2.795 | 2.715 | 2.715 | 238,876 | -0.06(-2.24%) |
Aug 24, 2018 | 2.680 | 2.822 | 2.680 | 2.777 | 496,969 | +0.11(+3.99%) |
Aug 23, 2018 | 2.733 | 2.751 | 2.636 | 2.671 | 1,075,451 | -0.07(-2.59%) |
Aug 22, 2018 | 2.769 | 2.822 | 2.720 | 2.742 | 389,262 | -0.02(-0.64%) |
Aug 21, 2018 | 2.653 | 2.786 | 2.618 | 2.760 | 477,103 | +0.09(+3.32%) |
Aug 20, 2018 | 2.582 | 2.680 | 2.582 | 2.671 | 1,292,280 | +0.12(+4.51%) |
Aug 17, 2018 | 2.609 | 2.640 | 2.547 | 2.556 | 332,778 | -0.07(-2.70%) |
Aug 16, 2018 | 2.547 | 2.715 | 2.547 | 2.627 | 384,411 | +0.06(+2.42%) |
Aug 15, 2018 | 2.689 | 2.689 | 2.556 | 2.565 | 532,076 | -0.13(-4.93%) |
Aug 14, 2018 | 2.698 | 2.760 | 2.689 | 2.698 | 345,857 | +0.00(+0.00%) |
Aug 13, 2018 | 2.795 | 2.804 | 2.671 | 2.698 | 444,502 | -0.10(-3.49%) |
Aug 10, 2018 | 2.813 | 2.853 | 2.769 | 2.795 | 195,407 | -0.03(-0.94%) |
Aug 09, 2018 | 2.857 | 2.911 | 2.813 | 2.822 | 238,141 | -0.03(-0.93%) |
Aug 08, 2018 | 2.955 | 2.955 | 2.840 | 2.848 | 325,965 | -0.11(-3.60%) |
Aug 07, 2018 | 2.990 | 3.044 | 2.928 | 2.955 | 173,120 | -0.04(-1.48%) |
Aug 06, 2018 | 2.946 | 3.026 | 2.935 | 2.999 | 138,858 | +0.05(+1.81%) |
Aug 03, 2018 | 2.999 | 3.022 | 2.928 | 2.946 | 233,384 | -0.05(-1.78%) |
Aug 02, 2018 | 3.035 | 3.036 | 2.955 | 2.999 | 261,593 | -0.06(-2.03%) |
Aug 01, 2018 | 2.937 | 3.079 | 2.911 | 3.061 | 313,594 | +0.12(+3.92%) |
Jul 31, 2018 | 3.026 | 3.061 | 2.919 | 2.946 | 564,144 | +0.07(+2.47%) |
Jul 30, 2018 | 2.831 | 2.875 | 2.813 | 2.875 | 415,222 | +0.06(+2.21%) |
Jul 27, 2018 | 2.866 | 2.875 | 2.769 | 2.813 | 779,599 | -0.07(-2.46%) |
Jul 26, 2018 | 2.866 | 3.035 | 2.769 | 2.884 | 996,825 | -0.17(-5.52%) |
Jul 25, 2018 | 3.079 | 3.132 | 3.017 | 3.053 | 257,270 | -0.02(-0.58%) |
Jul 24, 2018 | 3.053 | 3.106 | 3.008 | 3.070 | 314,443 | +0.07(+2.37%) |
Jul 23, 2018 | 3.061 | 3.061 | 2.973 | 2.999 | 259,545 | -0.04(-1.17%) |
Jul 20, 2018 | 3.088 | 3.124 | 3.017 | 3.035 | 231,241 | -0.05(-1.72%) |
Jul 19, 2018 | 3.168 | 3.221 | 3.079 | 3.088 | 181,719 | -0.10(-3.06%) |
Jul 18, 2018 | 3.150 | 3.221 | 3.088 | 3.186 | 212,429 | +0.09(+2.87%) |
Jul 17, 2018 | 3.017 | 3.141 | 3.017 | 3.097 | 202,137 | +0.05(+1.75%) |
Jul 16, 2018 | 3.150 | 3.150 | 3.026 | 3.044 | 243,038 | -0.10(-3.11%) |
Jul 13, 2018 | 3.168 | 3.203 | 3.115 | 3.141 | 277,567 | -0.03(-0.84%) |
Jul 12, 2018 | 3.106 | 3.177 | 3.044 | 3.168 | 360,218 | +0.10(+3.18%) |
Jul 11, 2018 | 2.990 | 3.088 | 2.973 | 3.070 | 358,623 | +0.04(+1.47%) |
Jul 10, 2018 | 3.124 | 3.159 | 3.008 | 3.026 | 383,872 | -0.11(-3.40%) |
Jul 09, 2018 | 3.070 | 3.141 | 2.999 | 3.132 | 219,073 | +0.08(+2.62%) |
Jul 06, 2018 | 3.035 | 3.132 | 3.026 | 3.053 | 229,257 | +0.01(+0.29%) |
Jul 05, 2018 | 3.035 | 3.128 | 2.990 | 3.044 | 521,699 | +0.04(+1.18%) |
Jul 03, 2018 | 3.008 | 3.008 | 3.008 | 0 | +0.02(+0.59%) | |
Jul 02, 2018 | 3.008 | 3.026 | 2.919 | 2.990 | 408,279 | -0.03(-0.88%) |
Jun 29, 2018 | 3.115 | 3.141 | 2.999 | 3.017 | 573,284 | -0.11(-3.41%) |
Jun 28, 2018 | 3.115 | 3.159 | 3.079 | 3.124 | 456,947 | -0.01(-0.28%) |
Jun 27, 2018 | 3.292 | 3.345 | 3.079 | 3.132 | 705,922 | -0.15(-4.59%) |
Jun 26, 2018 | 3.274 | 3.319 | 3.230 | 3.283 | 797,507 | -0.01(-0.27%) |
Jun 25, 2018 | 3.345 | 3.345 | 3.221 | 3.292 | 487,591 | -0.08(-2.37%) |
Jun 22, 2018 | 3.328 | 3.403 | 3.319 | 3.372 | 1,195,068 | +0.06(+1.88%) |
Jun 21, 2018 | 3.328 | 3.337 | 3.248 | 3.310 | 177,693 | -0.04(-1.06%) |
Jun 20, 2018 | 3.390 | 3.399 | 3.257 | 3.345 | 423,748 | -0.04(-1.05%) |
Jun 19, 2018 | 3.310 | 3.412 | 3.310 | 3.381 | 418,732 | +0.02(+0.53%) |
Jun 18, 2018 | 3.274 | 3.390 | 3.248 | 3.363 | 470,285 | -0.01(-0.26%) |
Jun 15, 2018 | 3.434 | 3.337 | 3.372 | 430,905 | -0.06(-1.81%) | |
Jun 14, 2018 | 3.372 | 3.461 | 3.345 | 3.434 | 641,568 | +0.04(+1.31%) |
Jun 13, 2018 | 3.372 | 3.416 | 3.328 | 3.390 | 278,785 | +0.02(+0.53%) |
Jun 12, 2018 | 3.372 | 3.399 | 3.328 | 3.372 | 310,130 | +0.02(+0.53%) |
Jun 11, 2018 | 3.363 | 3.390 | 3.332 | 3.354 | 328,576 | +0.01(+0.27%) |
Jun 08, 2018 | 3.372 | 3.416 | 3.239 | 3.345 | 495,284 | -0.05(-1.57%) |
Jun 07, 2018 | 3.372 | 3.408 | 3.328 | 3.399 | 316,214 | +0.03(+0.79%) |
Jun 06, 2018 | 3.345 | 3.372 | 810,148 | -0.05(-1.55%) | ||
Jun 05, 2018 | 3.328 | 3.434 | 3.319 | 3.425 | 1,267,994 | +0.09(+2.66%) |
Jun 04, 2018 | 3.283 | 3.337 | 3.249 | 3.337 | 674,533 | +0.06(+1.90%) |