Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.760 | 2.820 | 2.730 | 2.780 | 212,800 | +0.02(+0.72%) |
Sep 27, 2018 | 2.750 | 2.800 | 2.620 | 2.760 | 45,122 | +0.01(+0.36%) |
Sep 26, 2018 | 2.820 | 2.860 | 2.700 | 2.750 | 65,646 | -0.06(-2.14%) |
Sep 25, 2018 | 2.880 | 2.910 | 2.810 | 2.810 | 14,292 | -0.08(-2.77%) |
Sep 24, 2018 | 2.960 | 2.970 | 2.750 | 2.890 | 38,231 | -0.06(-2.03%) |
Sep 21, 2018 | 2.880 | 2.950 | 2.840 | 2.950 | 95,600 | +0.06(+2.08%) |
Sep 20, 2018 | 2.850 | 2.910 | 2.810 | 2.890 | 254,734 | +0.05(+1.76%) |
Sep 19, 2018 | 2.820 | 2.850 | 2.780 | 2.840 | 35,409 | +0.04(+1.43%) |
Sep 18, 2018 | 2.730 | 2.800 | 2.720 | 2.800 | 26,696 | +0.05(+1.82%) |
Sep 17, 2018 | 2.730 | 2.760 | 2.680 | 2.750 | 45,503 | +0.06(+2.23%) |
Sep 14, 2018 | 2.740 | 2.760 | 2.670 | 2.690 | 123,000 | -0.03(-1.10%) |
Sep 13, 2018 | 2.740 | 2.810 | 2.710 | 2.720 | 23,840 | +0.01(+0.37%) |
Sep 12, 2018 | 2.760 | 2.810 | 2.670 | 2.710 | 30,671 | -0.06(-2.17%) |
Sep 11, 2018 | 2.750 | 2.820 | 2.750 | 2.770 | 20,236 | -0.01(-0.36%) |
Sep 10, 2018 | 2.770 | 2.850 | 2.760 | 2.780 | 53,981 | -0.04(-1.42%) |
Sep 07, 2018 | 2.820 | 2.880 | 2.760 | 2.820 | 33,300 | +0.00(+0.18%) |
Sep 06, 2018 | 2.810 | 2.850 | 2.800 | 2.815 | 29,783 | -0.02(-0.53%) |
Sep 05, 2018 | 2.820 | 2.850 | 2.801 | 2.830 | 21,666 | +0.00(+0.00%) |
Sep 04, 2018 | 2.880 | 2.880 | 2.820 | 2.830 | 20,948 | -0.05(-1.74%) |
Aug 31, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.06(+2.13%) | |
Aug 30, 2018 | 2.860 | 2.920 | 2.820 | 2.820 | 54,019 | -0.02(-0.70%) |
Aug 29, 2018 | 2.760 | 2.890 | 2.713 | 2.840 | 49,750 | +0.08(+2.90%) |
Aug 28, 2018 | 2.750 | 2.810 | 2.712 | 2.760 | 185,137 | +0.00(+0.00%) |
Aug 27, 2018 | 2.730 | 2.790 | 2.690 | 2.760 | 277,837 | +0.03(+1.10%) |
Aug 24, 2018 | 2.770 | 2.780 | 2.720 | 2.730 | 5,700 | -0.04(-1.44%) |
Aug 23, 2018 | 2.740 | 2.780 | 2.690 | 2.770 | 7,668 | +0.06(+2.21%) |
Aug 22, 2018 | 2.770 | 2.780 | 2.710 | 2.710 | 12,646 | +0.02(+0.74%) |
Aug 21, 2018 | 2.680 | 2.780 | 2.610 | 2.690 | 50,524 | +0.03(+1.13%) |
Aug 20, 2018 | 2.740 | 2.780 | 2.610 | 2.660 | 19,892 | -0.06(-2.21%) |
Aug 17, 2018 | 2.780 | 2.800 | 2.720 | 2.720 | 10,400 | -0.05(-1.81%) |
Aug 16, 2018 | 2.740 | 2.780 | 2.691 | 2.770 | 61,743 | +0.01(+0.36%) |
Aug 15, 2018 | 2.770 | 2.780 | 2.690 | 2.760 | 17,428 | -0.02(-0.72%) |
Aug 14, 2018 | 2.780 | 2.780 | 2.750 | 2.780 | 169,286 | +0.04(+1.46%) |
Aug 13, 2018 | 2.830 | 2.830 | 2.740 | 2.740 | 10,561 | -0.03(-1.08%) |
Aug 10, 2018 | 2.770 | 2.830 | 2.750 | 2.770 | 43,200 | -0.01(-0.36%) |
Aug 09, 2018 | 2.800 | 2.800 | 2.745 | 2.780 | 38,768 | +0.01(+0.36%) |
Aug 08, 2018 | 2.775 | 2.775 | 2.670 | 2.770 | 42,771 | +0.03(+1.09%) |
Aug 07, 2018 | 2.858 | 2.858 | 2.670 | 2.740 | 34,735 | -0.02(-0.72%) |
Aug 06, 2018 | 2.790 | 2.900 | 2.650 | 2.760 | 65,091 | -0.02(-0.72%) |
Aug 03, 2018 | 2.920 | 2.960 | 2.770 | 2.780 | 24,400 | -0.13(-4.47%) |
Aug 02, 2018 | 2.630 | 3.005 | 2.630 | 2.910 | 34,939 | -0.02(-0.68%) |
Aug 01, 2018 | 3.070 | 3.130 | 2.930 | 2.930 | 70,307 | -0.12(-3.93%) |
Jul 31, 2018 | 3.000 | 3.100 | 2.980 | 3.050 | 34,985 | +0.04(+1.33%) |
Jul 30, 2018 | 3.020 | 3.040 | 2.990 | 3.010 | 22,116 | -0.03(-0.99%) |
Jul 27, 2018 | 3.020 | 3.080 | 3.000 | 3.040 | 9,400 | +0.04(+1.33%) |
Jul 26, 2018 | 3.030 | 3.100 | 2.920 | 3.000 | 169,422 | -0.06(-1.96%) |
Jul 25, 2018 | 3.000 | 3.110 | 2.990 | 3.060 | 38,583 | +0.05(+1.66%) |
Jul 24, 2018 | 3.010 | 3.060 | 2.950 | 3.010 | 22,436 | +0.03(+1.01%) |
Jul 23, 2018 | 3.030 | 3.030 | 2.910 | 2.980 | 43,773 | -0.02(-0.67%) |
Jul 20, 2018 | 3.080 | 3.080 | 2.940 | 3.000 | 11,608 | +0.03(+1.01%) |
Jul 19, 2018 | 2.960 | 2.990 | 2.933 | 2.970 | 25,471 | +0.01(+0.34%) |
Jul 18, 2018 | 3.010 | 3.010 | 2.920 | 2.960 | 31,405 | -0.04(-1.33%) |
Jul 17, 2018 | 2.930 | 3.050 | 2.930 | 3.000 | 18,033 | +0.07(+2.39%) |
Jul 16, 2018 | 2.930 | 2.975 | 2.920 | 2.930 | 35,454 | +0.00(+0.00%) |
Jul 13, 2018 | 2.910 | 2.988 | 2.870 | 2.930 | 65,213 | -0.02(-0.68%) |
Jul 12, 2018 | 3.010 | 3.030 | 2.910 | 2.950 | 60,113 | -0.06(-1.99%) |
Jul 11, 2018 | 3.060 | 3.100 | 2.960 | 3.010 | 39,453 | -0.04(-1.31%) |
Jul 10, 2018 | 3.060 | 3.090 | 2.994 | 3.050 | 23,344 | +0.01(+0.33%) |
Jul 09, 2018 | 3.070 | 3.130 | 3.070 | 3.040 | 15,370 | -0.03(-0.98%) |
Jul 06, 2018 | 3.080 | 3.110 | 2.990 | 3.070 | 27,005 | -0.01(-0.32%) |
Jul 05, 2018 | 3.100 | 3.130 | 3.080 | 3.080 | 19,936 | -0.01(-0.32%) |
Jul 03, 2018 | 3.090 | 3.090 | 3.090 | 0 | -0.01(-0.32%) |