Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.299 | 2.299 | 2.299 | 0 | +0.01(+0.36%) | |
Aug 30, 2018 | 2.308 | 2.308 | 2.283 | 2.291 | 732,350 | -0.02(-1.07%) |
Aug 29, 2018 | 2.299 | 2.316 | 2.291 | 2.316 | 458,586 | +0.03(+1.44%) |
Aug 28, 2018 | 2.308 | 2.316 | 2.283 | 2.283 | 2,349,502 | -0.02(-0.72%) |
Aug 27, 2018 | 2.308 | 2.308 | 2.291 | 2.299 | 587,977 | +0.00(+0.00%) |
Aug 24, 2018 | 2.299 | 2.308 | 2.291 | 2.299 | 372,034 | +0.00(+0.00%) |
Aug 23, 2018 | 2.316 | 2.332 | 2.299 | 2.299 | 543,156 | -0.02(-0.71%) |
Aug 22, 2018 | 2.324 | 2.324 | 2.316 | 2.316 | 287,685 | -0.05(-2.09%) |
Aug 21, 2018 | 2.324 | 2.365 | 2.324 | 2.365 | 901,827 | +0.07(+2.87%) |
Aug 20, 2018 | 2.308 | 2.308 | 2.291 | 2.299 | 687,271 | +0.05(+2.20%) |
Aug 17, 2018 | 2.233 | 2.254 | 2.221 | 2.250 | 1,114,041 | +0.02(+0.74%) |
Aug 16, 2018 | 2.258 | 2.258 | 2.225 | 2.233 | 829,942 | +0.02(+0.74%) |
Aug 15, 2018 | 2.242 | 2.242 | 2.217 | 2.217 | 530,871 | -0.07(-2.89%) |
Aug 14, 2018 | 2.283 | 2.291 | 2.275 | 2.283 | 854,092 | +0.02(+1.09%) |
Aug 13, 2018 | 2.316 | 2.316 | 2.258 | 2.258 | 983,174 | -0.07(-2.84%) |
Aug 10, 2018 | 2.365 | 2.373 | 2.299 | 2.324 | 1,306,004 | -0.03(-1.40%) |
Aug 09, 2018 | 2.373 | 2.373 | 2.349 | 2.357 | 689,921 | -0.02(-0.69%) |
Aug 08, 2018 | 2.365 | 2.373 | 2.349 | 2.373 | 1,499,948 | +0.02(+1.05%) |
Aug 07, 2018 | 2.373 | 2.382 | 2.340 | 2.349 | 1,652,473 | +0.02(+0.71%) |
Aug 06, 2018 | 2.349 | 2.357 | 2.316 | 2.332 | 1,844,876 | +0.00(+0.00%) |
Aug 03, 2018 | 2.316 | 2.340 | 2.316 | 2.332 | 2,333,529 | +0.06(+2.54%) |
Aug 02, 2018 | 2.275 | 2.283 | 2.266 | 2.275 | 3,279,185 | -0.01(-0.36%) |
Aug 01, 2018 | 2.308 | 2.308 | 2.283 | 2.283 | 433,629 | -0.02(-1.07%) |
Jul 31, 2018 | 2.308 | 2.308 | 2.283 | 2.308 | 1,535,241 | +0.04(+1.82%) |
Jul 30, 2018 | 2.299 | 2.299 | 2.258 | 2.266 | 1,462,216 | -0.01(-0.36%) |
Jul 27, 2018 | 2.332 | 2.332 | 2.266 | 2.275 | 1,117,196 | -0.06(-2.47%) |
Jul 26, 2018 | 2.349 | 2.357 | 2.291 | 2.332 | 3,170,229 | -0.11(-4.39%) |
Jul 25, 2018 | 2.406 | 2.439 | 2.398 | 2.439 | 4,596,404 | +0.07(+2.78%) |
Jul 24, 2018 | 2.415 | 2.415 | 2.373 | 2.373 | 1,883,270 | -0.02(-1.03%) |
Jul 23, 2018 | 2.398 | 2.406 | 2.373 | 2.398 | 2,854,312 | +0.07(+2.83%) |
Jul 20, 2018 | 2.373 | 2.373 | 2.324 | 2.332 | 1,826,449 | +0.00(+0.00%) |
Jul 19, 2018 | 2.357 | 2.365 | 2.332 | 2.332 | 1,766,138 | -0.01(-0.35%) |
Jul 18, 2018 | 2.299 | 2.340 | 2.295 | 2.340 | 2,038,856 | +0.07(+3.27%) |
Jul 17, 2018 | 2.275 | 2.291 | 2.242 | 2.266 | 8,182,708 | +0.00(+0.00%) |
Jul 16, 2018 | 2.308 | 2.308 | 2.250 | 2.266 | 4,029,806 | -0.03(-1.43%) |
Jul 13, 2018 | 2.340 | 2.340 | 2.299 | 2.299 | 553,930 | -0.04(-1.76%) |
Jul 12, 2018 | 2.324 | 2.349 | 2.324 | 2.340 | 1,147,389 | +0.07(+3.27%) |
Jul 11, 2018 | 2.291 | 2.291 | 2.250 | 2.266 | 2,037,950 | -0.02(-1.08%) |
Jul 10, 2018 | 2.316 | 2.316 | 2.266 | 2.291 | 2,407,441 | -0.01(-0.36%) |
Jul 09, 2018 | 2.308 | 2.324 | 2.275 | 2.299 | 2,875,818 | +0.06(+2.81%) |
Jul 06, 2018 | 2.260 | 2.260 | 2.229 | 2.236 | 1,844,482 | -0.02(-0.70%) |
Jul 05, 2018 | 2.331 | 2.335 | 2.229 | 2.252 | 3,945,379 | -0.04(-1.72%) |
Jul 03, 2018 | 2.292 | 2.292 | 2.292 | 0 | +0.01(+0.35%) | |
Jul 02, 2018 | 2.331 | 2.339 | 2.268 | 2.284 | 3,107,317 | +0.06(+2.48%) |
Jun 29, 2018 | 2.213 | 2.292 | 2.213 | 2.229 | 2,180,919 | +0.06(+2.55%) |
Jun 28, 2018 | 2.189 | 2.197 | 2.165 | 2.173 | 1,645,141 | -0.05(-2.14%) |
Jun 27, 2018 | 2.268 | 2.276 | 2.213 | 2.221 | 2,811,137 | -0.04(-1.75%) |
Jun 26, 2018 | 2.276 | 2.284 | 2.260 | 2.260 | 1,371,406 | -0.02(-0.69%) |
Jun 25, 2018 | 2.331 | 2.331 | 2.260 | 2.276 | 959,578 | -0.06(-2.37%) |
Jun 22, 2018 | 2.323 | 2.339 | 2.323 | 2.331 | 324,229 | +0.04(+1.72%) |
Jun 21, 2018 | 2.331 | 2.331 | 2.292 | 2.292 | 700,934 | -0.07(-3.01%) |
Jun 20, 2018 | 2.387 | 2.387 | 2.355 | 2.363 | 451,915 | -0.02(-0.99%) |
Jun 19, 2018 | 2.371 | 2.395 | 2.355 | 2.387 | 795,914 | -0.01(-0.33%) |
Jun 18, 2018 | 2.418 | 2.418 | 2.387 | 2.395 | 1,128,984 | -0.04(-1.62%) |
Jun 15, 2018 | 2.418 | 2.418 | 2.434 | 3,127,330 | +0.02(+0.65%) | |
Jun 14, 2018 | 2.450 | 2.450 | 2.410 | 2.418 | 1,388,962 | +0.00(+0.00%) |
Jun 13, 2018 | 2.466 | 2.481 | 2.410 | 2.418 | 4,301,958 | +0.13(+5.52%) |
Jun 12, 2018 | 2.276 | 2.300 | 2.260 | 2.292 | 1,876,124 | +0.04(+1.75%) |
Jun 11, 2018 | 2.236 | 2.260 | 2.236 | 2.252 | 858,767 | +0.06(+2.52%) |
Jun 08, 2018 | 2.197 | 2.205 | 2.181 | 2.197 | 1,007,539 | -0.01(-0.36%) |
Jun 07, 2018 | 2.213 | 2.213 | 2.197 | 2.205 | 692,567 | +0.00(+0.00%) |
Jun 06, 2018 | 2.205 | 2.157 | 2.205 | 1,711,049 | +0.02(+0.72%) | |
Jun 05, 2018 | 2.213 | 2.221 | 2.173 | 2.189 | 1,311,303 | -0.02(-1.07%) |
Jun 04, 2018 | 2.189 | 2.252 | 2.189 | 2.213 | 1,954,630 | +0.02(+1.08%) |