Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.620 | 2.620 | 2.620 | 0 | +0.04(+1.55%) | |
Aug 30, 2018 | 2.590 | 2.680 | 2.553 | 2.580 | 46,925 | +0.00(+0.00%) |
Aug 29, 2018 | 2.550 | 2.620 | 2.550 | 2.580 | 69,176 | +0.01(+0.39%) |
Aug 28, 2018 | 2.600 | 2.660 | 2.550 | 2.570 | 49,224 | -0.02(-0.77%) |
Aug 27, 2018 | 2.560 | 2.650 | 2.560 | 2.590 | 69,279 | +0.07(+2.78%) |
Aug 24, 2018 | 2.630 | 2.640 | 2.490 | 2.520 | 118,000 | -0.12(-4.55%) |
Aug 23, 2018 | 2.690 | 2.690 | 2.600 | 2.640 | 72,568 | -0.07(-2.58%) |
Aug 22, 2018 | 2.730 | 2.800 | 2.690 | 2.710 | 55,470 | -0.03(-1.09%) |
Aug 21, 2018 | 2.700 | 2.835 | 2.680 | 2.740 | 137,680 | +0.10(+3.79%) |
Aug 20, 2018 | 2.640 | 2.660 | 2.460 | 2.640 | 263,882 | -0.01(-0.38%) |
Aug 17, 2018 | 2.590 | 2.690 | 2.580 | 2.650 | 146,000 | +0.00(+0.00%) |
Aug 16, 2018 | 2.700 | 2.730 | 2.550 | 2.650 | 262,752 | -0.06(-2.21%) |
Aug 15, 2018 | 3.020 | 3.030 | 2.530 | 2.710 | 459,883 | -0.31(-10.26%) |
Aug 14, 2018 | 3.080 | 3.120 | 3.000 | 3.020 | 109,164 | -0.07(-2.27%) |
Aug 13, 2018 | 3.190 | 3.190 | 3.090 | 3.090 | 47,997 | -0.10(-3.13%) |
Aug 10, 2018 | 3.170 | 3.200 | 3.120 | 3.190 | 55,600 | +0.02(+0.63%) |
Aug 09, 2018 | 3.120 | 3.180 | 3.090 | 3.170 | 29,714 | -0.01(-0.31%) |
Aug 08, 2018 | 3.130 | 3.210 | 3.040 | 3.180 | 61,398 | +0.05(+1.60%) |
Aug 07, 2018 | 3.210 | 3.230 | 3.130 | 3.130 | 114,258 | -0.08(-2.49%) |
Aug 06, 2018 | 3.210 | 3.270 | 3.150 | 3.210 | 62,437 | -0.03(-0.93%) |
Aug 03, 2018 | 3.220 | 3.270 | 3.210 | 3.240 | 42,000 | +0.00(+0.00%) |
Aug 02, 2018 | 3.190 | 3.270 | 3.150 | 3.240 | 44,739 | +0.06(+1.89%) |
Aug 01, 2018 | 3.200 | 3.330 | 3.150 | 3.180 | 124,396 | -0.03(-0.93%) |
Jul 31, 2018 | 3.200 | 3.290 | 3.150 | 3.210 | 55,532 | +0.05(+1.58%) |
Jul 30, 2018 | 3.150 | 3.265 | 3.130 | 3.160 | 83,371 | +0.02(+0.64%) |
Jul 27, 2018 | 3.200 | 3.220 | 3.090 | 3.140 | 70,300 | -0.06(-1.88%) |
Jul 26, 2018 | 3.280 | 3.295 | 3.180 | 3.200 | 53,974 | -0.06(-1.84%) |
Jul 25, 2018 | 3.270 | 3.270 | 3.170 | 3.260 | 41,386 | +0.01(+0.31%) |
Jul 24, 2018 | 3.330 | 3.330 | 3.150 | 3.250 | 90,952 | -0.08(-2.40%) |
Jul 23, 2018 | 3.300 | 3.350 | 3.150 | 3.330 | 104,282 | +0.01(+0.30%) |
Jul 20, 2018 | 3.380 | 3.420 | 3.290 | 3.320 | 80,455 | -0.07(-2.06%) |
Jul 19, 2018 | 3.390 | 3.420 | 3.330 | 3.390 | 63,385 | +0.00(+0.00%) |
Jul 18, 2018 | 3.410 | 3.440 | 3.330 | 3.390 | 130,452 | -0.05(-1.45%) |
Jul 17, 2018 | 3.380 | 3.450 | 3.380 | 3.440 | 57,470 | +0.07(+2.08%) |
Jul 16, 2018 | 3.350 | 3.469 | 3.330 | 3.370 | 70,061 | -0.01(-0.30%) |
Jul 13, 2018 | 3.350 | 3.400 | 3.350 | 3.380 | 40,064 | -0.02(-0.59%) |
Jul 12, 2018 | 3.390 | 3.541 | 3.350 | 3.400 | 119,778 | +0.04(+1.19%) |
Jul 11, 2018 | 3.400 | 3.440 | 3.310 | 3.360 | 76,635 | -0.04(-1.18%) |
Jul 10, 2018 | 3.520 | 3.555 | 3.350 | 3.400 | 155,101 | -0.13(-3.68%) |
Jul 09, 2018 | 3.650 | 3.650 | 3.500 | 3.530 | 94,325 | -0.12(-3.29%) |
Jul 06, 2018 | 3.610 | 3.800 | 3.540 | 3.650 | 141,495 | +0.04(+1.11%) |
Jul 05, 2018 | 3.740 | 3.740 | 3.520 | 3.610 | 126,065 | +0.05(+1.40%) |
Jul 03, 2018 | 3.560 | 3.560 | 3.560 | 0 | -0.14(-3.78%) | |
Jul 02, 2018 | 3.360 | 3.710 | 3.310 | 3.700 | 308,374 | +0.34(+10.12%) |
Jun 29, 2018 | 3.410 | 3.430 | 3.330 | 3.360 | 61,805 | -0.07(-2.04%) |
Jun 28, 2018 | 3.420 | 3.450 | 3.340 | 3.430 | 42,082 | +0.02(+0.59%) |
Jun 27, 2018 | 3.540 | 3.620 | 3.330 | 3.410 | 90,568 | -0.17(-4.75%) |
Jun 26, 2018 | 3.540 | 3.677 | 3.470 | 3.580 | 109,779 | +0.03(+0.85%) |
Jun 25, 2018 | 3.780 | 3.780 | 3.370 | 3.550 | 228,159 | -0.34(-8.74%) |
Jun 22, 2018 | 3.300 | 3.900 | 3.110 | 3.890 | 662,654 | +0.64(+19.69%) |
Jun 21, 2018 | 3.120 | 3.260 | 3.120 | 3.250 | 88,606 | +0.13(+4.17%) |
Jun 20, 2018 | 3.250 | 3.350 | 3.090 | 3.120 | 188,846 | -0.23(-6.87%) |
Jun 19, 2018 | 3.370 | 3.390 | 3.300 | 3.350 | 109,708 | -0.04(-1.18%) |
Jun 18, 2018 | 3.300 | 3.400 | 3.300 | 3.390 | 86,607 | -0.01(-0.29%) |
Jun 15, 2018 | 3.430 | 3.430 | 3.400 | 79,382 | -0.03(-0.87%) | |
Jun 14, 2018 | 3.450 | 3.509 | 3.350 | 3.430 | 93,016 | -0.01(-0.29%) |
Jun 13, 2018 | 3.570 | 3.570 | 3.400 | 3.440 | 69,896 | +0.00(+0.00%) |
Jun 12, 2018 | 3.470 | 3.630 | 3.440 | 3.440 | 94,397 | -0.05(-1.43%) |
Jun 11, 2018 | 3.560 | 3.560 | 3.420 | 3.490 | 101,971 | -0.04(-1.13%) |
Jun 08, 2018 | 3.700 | 3.800 | 3.500 | 3.530 | 214,776 | -0.15(-4.08%) |
Jun 07, 2018 | 3.540 | 3.770 | 3.500 | 3.680 | 141,912 | +0.15(+4.25%) |
Jun 06, 2018 | 3.350 | 3.560 | 3.340 | 3.530 | 156,597 | +0.15(+4.44%) |
Jun 05, 2018 | 3.460 | 3.507 | 3.270 | 3.380 | 151,957 | -0.10(-2.87%) |
Jun 04, 2018 | 3.530 | 3.620 | 3.470 | 3.480 | 82,368 | -0.06(-1.69%) |