Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.910 | 2.960 | 2.890 | 2.930 | 60,900 | +0.01(+0.34%) |
Sep 27, 2018 | 2.920 | 3.010 | 2.900 | 2.920 | 146,340 | +0.03(+1.04%) |
Sep 26, 2018 | 2.930 | 2.950 | 2.880 | 2.890 | 55,311 | -0.01(-0.34%) |
Sep 25, 2018 | 2.940 | 2.990 | 2.890 | 2.900 | 74,514 | -0.01(-0.34%) |
Sep 24, 2018 | 2.930 | 3.060 | 2.900 | 2.910 | 213,896 | -0.02(-0.68%) |
Sep 21, 2018 | 2.900 | 2.940 | 2.780 | 2.930 | 171,400 | +0.06(+2.09%) |
Sep 20, 2018 | 2.800 | 2.990 | 2.800 | 2.870 | 385,735 | +0.10(+3.61%) |
Sep 19, 2018 | 2.840 | 2.950 | 2.770 | 2.770 | 176,167 | -0.07(-2.46%) |
Sep 18, 2018 | 2.720 | 2.880 | 2.720 | 2.840 | 163,891 | +0.13(+4.80%) |
Sep 17, 2018 | 2.840 | 2.840 | 2.680 | 2.710 | 196,331 | -0.10(-3.56%) |
Sep 14, 2018 | 2.880 | 2.880 | 2.790 | 2.810 | 158,600 | -0.06(-2.09%) |
Sep 13, 2018 | 2.890 | 2.920 | 2.830 | 2.870 | 165,664 | +0.02(+0.70%) |
Sep 12, 2018 | 2.990 | 3.000 | 2.820 | 2.850 | 259,179 | -0.14(-4.68%) |
Sep 11, 2018 | 2.980 | 3.030 | 2.920 | 2.990 | 134,258 | -0.02(-0.66%) |
Sep 10, 2018 | 2.940 | 3.020 | 2.940 | 3.010 | 157,721 | +0.06(+2.03%) |
Sep 07, 2018 | 2.960 | 2.980 | 2.900 | 2.950 | 124,900 | +0.00(+0.00%) |
Sep 06, 2018 | 3.040 | 3.080 | 2.950 | 2.950 | 172,904 | -0.08(-2.64%) |
Sep 05, 2018 | 3.050 | 3.130 | 3.000 | 3.030 | 186,552 | -0.03(-0.98%) |
Sep 04, 2018 | 3.190 | 3.190 | 2.960 | 3.060 | 512,516 | -0.06(-1.92%) |
Aug 31, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.04(+1.30%) | |
Aug 30, 2018 | 3.090 | 3.200 | 3.060 | 3.080 | 91,812 | -0.01(-0.32%) |
Aug 29, 2018 | 3.170 | 3.190 | 3.070 | 3.090 | 115,715 | -0.08(-2.52%) |
Aug 28, 2018 | 3.060 | 3.210 | 3.060 | 3.170 | 212,737 | +0.14(+4.62%) |
Aug 27, 2018 | 3.150 | 3.160 | 3.020 | 3.030 | 241,591 | -0.15(-4.72%) |
Aug 24, 2018 | 3.030 | 3.200 | 3.000 | 3.180 | 197,700 | +0.17(+5.65%) |
Aug 23, 2018 | 3.020 | 3.034 | 2.950 | 3.010 | 293,834 | +0.00(+0.00%) |
Aug 22, 2018 | 2.950 | 3.080 | 2.938 | 3.010 | 197,241 | +0.01(+0.33%) |
Aug 21, 2018 | 3.050 | 3.050 | 2.980 | 3.000 | 130,037 | -0.05(-1.64%) |
Aug 20, 2018 | 3.020 | 3.060 | 2.933 | 3.050 | 134,332 | +0.04(+1.33%) |
Aug 17, 2018 | 3.090 | 3.090 | 2.970 | 3.010 | 159,600 | -0.08(-2.59%) |
Aug 16, 2018 | 2.990 | 3.090 | 2.880 | 3.090 | 573,024 | +0.24(+8.42%) |
Aug 15, 2018 | 3.190 | 3.260 | 2.830 | 2.850 | 799,751 | -0.41(-12.58%) |
Aug 14, 2018 | 3.240 | 3.300 | 3.200 | 3.260 | 212,008 | +0.01(+0.31%) |
Aug 13, 2018 | 3.090 | 3.330 | 3.020 | 3.250 | 494,300 | +0.14(+4.50%) |
Aug 10, 2018 | 3.130 | 3.240 | 3.080 | 3.110 | 199,000 | -0.06(-1.89%) |
Aug 09, 2018 | 3.060 | 3.290 | 3.000 | 3.170 | 458,474 | +0.13(+4.28%) |
Aug 08, 2018 | 3.310 | 3.310 | 2.950 | 3.040 | 700,083 | -0.03(-0.98%) |
Aug 07, 2018 | 3.060 | 3.100 | 3.030 | 3.070 | 175,861 | +0.01(+0.33%) |
Aug 06, 2018 | 3.010 | 3.070 | 3.000 | 3.060 | 246,764 | +0.06(+2.00%) |
Aug 03, 2018 | 3.030 | 3.030 | 2.950 | 3.000 | 190,900 | -0.01(-0.33%) |
Aug 02, 2018 | 3.010 | 3.070 | 2.970 | 3.010 | 212,996 | -0.01(-0.33%) |
Aug 01, 2018 | 2.960 | 3.050 | 2.830 | 3.020 | 378,984 | +0.06(+2.03%) |
Jul 31, 2018 | 2.900 | 2.990 | 2.830 | 2.960 | 215,516 | +0.06(+2.07%) |
Jul 30, 2018 | 2.900 | 2.979 | 2.820 | 2.900 | 339,640 | -0.01(-0.34%) |
Jul 27, 2018 | 3.040 | 3.140 | 2.900 | 2.910 | 290,100 | -0.11(-3.64%) |
Jul 26, 2018 | 2.940 | 3.127 | 2.880 | 3.020 | 460,588 | +0.08(+2.72%) |
Jul 25, 2018 | 2.970 | 3.087 | 2.890 | 2.940 | 480,436 | -0.03(-1.01%) |
Jul 24, 2018 | 3.110 | 3.220 | 2.850 | 2.970 | 713,376 | -0.13(-4.19%) |
Jul 23, 2018 | 3.120 | 2.850 | 3.100 | 861,281 | +0.09(+2.99%) | |
Jul 20, 2018 | 3.200 | 3.440 | 2.920 | 3.010 | 2,550,907 | -0.16(-5.05%) |
Jul 19, 2018 | 2.910 | 3.335 | 2.850 | 3.170 | 1,776,522 | +0.26(+8.93%) |
Jul 18, 2018 | 2.950 | 3.010 | 2.730 | 2.910 | 763,596 | -0.07(-2.35%) |
Jul 17, 2018 | 2.520 | 3.030 | 2.510 | 2.980 | 2,501,574 | +0.45(+17.79%) |
Jul 16, 2018 | 2.670 | 2.670 | 2.510 | 2.530 | 709,361 | -0.12(-4.53%) |
Jul 13, 2018 | 2.710 | 2.710 | 2.590 | 2.650 | 963,694 | -0.06(-2.21%) |
Jul 12, 2018 | 2.720 | 2.760 | 2.660 | 2.710 | 695,378 | +0.01(+0.37%) |
Jul 11, 2018 | 2.710 | 2.750 | 2.600 | 2.700 | 504,891 | -0.03(-1.10%) |
Jul 10, 2018 | 2.680 | 2.821 | 2.610 | 2.730 | 1,516,791 | -0.17(-5.86%) |
Jul 09, 2018 | 2.960 | 2.810 | 2.900 | 2,125,004 | +0.05(+1.75%) | |
Jul 06, 2018 | 2.750 | 2.900 | 2.680 | 2.850 | 2,922,181 | +0.12(+4.40%) |
Jul 05, 2018 | 2.740 | 2.890 | 2.580 | 2.730 | 1,636,537 | +0.03(+1.11%) |
Jul 03, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.13(+5.06%) |