Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.620 | 2.900 | 2.620 | 2.790 | 131,200 | +0.18(+6.90%) |
Sep 27, 2018 | 2.720 | 2.785 | 2.585 | 2.610 | 10,919 | -0.10(-3.69%) |
Sep 26, 2018 | 2.770 | 2.770 | 2.600 | 2.710 | 34,115 | +0.05(+1.88%) |
Sep 25, 2018 | 2.930 | 2.930 | 2.611 | 2.660 | 70,039 | -0.16(-5.67%) |
Sep 24, 2018 | 2.700 | 2.820 | 2.590 | 2.820 | 11,318 | +0.12(+4.44%) |
Sep 21, 2018 | 2.820 | 2.840 | 2.700 | 2.700 | 33,500 | -0.10(-3.57%) |
Sep 20, 2018 | 2.870 | 2.870 | 2.780 | 2.800 | 30,816 | -0.07(-2.44%) |
Sep 19, 2018 | 2.815 | 2.870 | 2.801 | 2.870 | 22,090 | +0.03(+1.06%) |
Sep 18, 2018 | 2.820 | 2.840 | 2.810 | 2.840 | 5,601 | +0.03(+1.07%) |
Sep 17, 2018 | 2.800 | 2.840 | 2.800 | 2.810 | 7,222 | +0.03(+1.08%) |
Sep 14, 2018 | 2.880 | 2.880 | 2.750 | 2.780 | 31,200 | -0.08(-2.80%) |
Sep 13, 2018 | 2.900 | 2.900 | 2.800 | 2.860 | 31,266 | -0.02(-0.69%) |
Sep 12, 2018 | 2.870 | 2.880 | 2.830 | 2.880 | 7,293 | -0.01(-0.35%) |
Sep 11, 2018 | 2.880 | 2.920 | 2.840 | 2.890 | 12,269 | -0.01(-0.34%) |
Sep 10, 2018 | 2.900 | 2.919 | 2.867 | 2.900 | 28,375 | +0.02(+0.69%) |
Sep 07, 2018 | 2.900 | 2.900 | 2.880 | 2.880 | 22,000 | -0.02(-0.69%) |
Sep 06, 2018 | 2.870 | 2.900 | 2.840 | 2.900 | 21,536 | +0.10(+3.57%) |
Sep 05, 2018 | 2.770 | 2.880 | 2.730 | 2.800 | 22,387 | +0.04(+1.45%) |
Sep 04, 2018 | 2.860 | 2.860 | 2.750 | 2.760 | 32,965 | -0.12(-4.17%) |
Aug 31, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.01(+0.35%) | |
Aug 30, 2018 | 2.880 | 2.900 | 2.850 | 2.870 | 41,809 | -0.03(-1.03%) |
Aug 29, 2018 | 2.900 | 2.920 | 2.847 | 2.900 | 25,921 | +0.02(+0.87%) |
Aug 28, 2018 | 2.920 | 2.920 | 2.830 | 2.875 | 46,601 | -0.00(-0.17%) |
Aug 27, 2018 | 2.900 | 2.920 | 2.850 | 2.880 | 62,313 | +0.05(+1.77%) |
Aug 24, 2018 | 2.750 | 2.880 | 2.750 | 2.830 | 68,600 | +0.17(+6.39%) |
Aug 23, 2018 | 2.670 | 2.710 | 2.650 | 2.660 | 15,962 | +0.04(+1.53%) |
Aug 22, 2018 | 2.680 | 2.740 | 2.270 | 2.620 | 89,629 | +0.15(+6.07%) |
Aug 21, 2018 | 2.540 | 2.770 | 2.470 | 2.470 | 277,399 | +0.10(+4.22%) |
Aug 20, 2018 | 2.700 | 2.700 | 2.370 | 2.370 | 120,502 | -0.08(-3.27%) |
Aug 17, 2018 | 2.500 | 2.600 | 2.420 | 2.450 | 27,600 | -0.05(-2.00%) |
Aug 16, 2018 | 2.530 | 2.580 | 2.500 | 2.500 | 35,944 | +0.00(+0.00%) |
Aug 15, 2018 | 2.550 | 2.550 | 2.500 | 2.500 | 18,745 | -0.06(-2.34%) |
Aug 14, 2018 | 2.620 | 2.640 | 2.550 | 2.560 | 35,624 | -0.00(-0.19%) |
Aug 13, 2018 | 2.570 | 2.630 | 2.560 | 2.565 | 17,778 | -0.02(-0.77%) |
Aug 10, 2018 | 2.767 | 2.767 | 2.585 | 2.585 | 35,400 | -0.09(-3.36%) |
Aug 09, 2018 | 2.660 | 2.790 | 2.650 | 2.675 | 17,068 | -0.08(-3.08%) |
Aug 08, 2018 | 2.890 | 2.890 | 2.710 | 2.760 | 16,491 | -0.02(-0.72%) |
Aug 07, 2018 | 2.966 | 2.966 | 2.780 | 2.780 | 15,990 | +0.00(+0.00%) |
Aug 06, 2018 | 2.770 | 2.965 | 2.770 | 2.780 | 38,763 | +0.04(+1.46%) |
Aug 03, 2018 | 2.645 | 2.770 | 2.601 | 2.740 | 11,300 | +0.01(+0.37%) |
Aug 02, 2018 | 2.670 | 2.789 | 2.655 | 2.730 | 17,354 | +0.04(+1.49%) |
Aug 01, 2018 | 2.560 | 2.690 | 2.460 | 2.690 | 63,974 | +0.13(+5.08%) |
Jul 31, 2018 | 2.700 | 2.700 | 2.560 | 2.560 | 8,774 | -0.14(-5.19%) |
Jul 30, 2018 | 2.650 | 2.700 | 2.570 | 2.700 | 8,454 | +0.11(+4.25%) |
Jul 27, 2018 | 2.560 | 2.590 | 2.560 | 2.590 | 9,300 | +0.02(+0.78%) |
Jul 26, 2018 | 2.570 | 2.620 | 2.560 | 2.570 | 13,178 | -0.04(-1.53%) |
Jul 25, 2018 | 2.660 | 2.528 | 2.610 | 25,064 | -0.02(-0.76%) | |
Jul 24, 2018 | 2.820 | 2.820 | 2.551 | 2.630 | 65,555 | -0.07(-2.59%) |
Jul 23, 2018 | 2.953 | 2.953 | 2.695 | 2.700 | 41,061 | -0.23(-7.85%) |
Jul 20, 2018 | 2.980 | 3.080 | 2.900 | 2.930 | 430,167 | -0.03(-1.01%) |
Jul 19, 2018 | 2.810 | 3.000 | 2.810 | 2.960 | 25,172 | +0.15(+5.34%) |
Jul 18, 2018 | 2.850 | 2.850 | 2.810 | 2.810 | 9,524 | -0.05(-1.75%) |
Jul 17, 2018 | 2.890 | 2.950 | 2.860 | 2.860 | 7,710 | -0.07(-2.39%) |
Jul 16, 2018 | 2.880 | 2.960 | 2.880 | 2.930 | 13,298 | +0.02(+0.69%) |
Jul 13, 2018 | 2.990 | 3.040 | 2.905 | 2.910 | 10,398 | -0.06(-2.02%) |
Jul 12, 2018 | 2.925 | 2.980 | 2.905 | 2.970 | 5,307 | +0.00(+0.00%) |
Jul 11, 2018 | 2.950 | 2.990 | 2.930 | 2.970 | 3,439 | -0.01(-0.34%) |
Jul 10, 2018 | 3.040 | 3.050 | 2.950 | 2.980 | 37,829 | +0.01(+0.34%) |
Jul 09, 2018 | 3.049 | 3.150 | 2.961 | 2.970 | 42,323 | -0.05(-1.66%) |
Jul 06, 2018 | 3.035 | 3.040 | 2.960 | 3.020 | 12,065 | +0.02(+0.67%) |
Jul 05, 2018 | 3.000 | 3.050 | 2.980 | 3.000 | 23,554 | +0.03(+1.01%) |
Jul 03, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.05(+1.71%) |