Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.886 | 2.934 | 2.831 | 2.873 | 2,528,173 | -0.01(-0.42%) |
Sep 27, 2018 | 2.769 | 2.947 | 2.751 | 2.886 | 2,041,572 | +0.09(+3.28%) |
Sep 26, 2018 | 2.843 | 2.849 | 2.782 | 2.794 | 431,354 | -0.06(-1.93%) |
Sep 25, 2018 | 2.886 | 2.934 | 2.843 | 2.849 | 644,335 | -0.02(-0.64%) |
Sep 24, 2018 | 2.818 | 2.879 | 2.794 | 2.867 | 937,493 | +0.06(+1.96%) |
Sep 21, 2018 | 2.818 | 2.840 | 2.800 | 2.812 | 896,376 | +0.00(+0.00%) |
Sep 20, 2018 | 2.782 | 2.837 | 2.782 | 2.812 | 1,182,873 | +0.05(+1.77%) |
Sep 19, 2018 | 2.763 | 2.818 | 2.751 | 2.763 | 848,114 | -0.01(-0.22%) |
Sep 18, 2018 | 2.751 | 2.824 | 2.733 | 2.769 | 983,668 | +0.05(+1.80%) |
Sep 17, 2018 | 2.769 | 2.806 | 2.690 | 2.721 | 662,685 | -0.04(-1.55%) |
Sep 14, 2018 | 2.733 | 2.782 | 2.733 | 2.763 | 371,963 | +0.03(+1.12%) |
Sep 13, 2018 | 2.751 | 2.757 | 2.672 | 2.733 | 554,830 | -0.02(-0.89%) |
Sep 12, 2018 | 2.812 | 2.824 | 2.751 | 2.757 | 758,455 | -0.04(-1.53%) |
Sep 11, 2018 | 2.782 | 2.818 | 2.782 | 2.800 | 502,685 | +0.01(+0.44%) |
Sep 10, 2018 | 2.794 | 2.821 | 2.785 | 2.788 | 559,214 | +0.01(+0.22%) |
Sep 07, 2018 | 2.721 | 2.788 | 2.711 | 2.782 | 514,762 | +0.06(+2.02%) |
Sep 06, 2018 | 2.751 | 2.769 | 2.714 | 2.727 | 594,107 | -0.04(-1.33%) |
Sep 05, 2018 | 2.806 | 2.806 | 2.751 | 2.763 | 351,042 | -0.04(-1.53%) |
Sep 04, 2018 | 2.861 | 2.861 | 2.748 | 2.806 | 770,312 | -0.06(-1.92%) |
Aug 31, 2018 | 2.861 | 2.861 | 2.861 | 0 | +0.01(+0.43%) | |
Aug 30, 2018 | 2.843 | 2.867 | 2.818 | 2.849 | 1,186,785 | +0.00(+0.00%) |
Aug 29, 2018 | 2.879 | 2.941 | 2.824 | 2.849 | 3,559,229 | +0.01(+0.21%) |
Aug 28, 2018 | 2.806 | 2.892 | 2.806 | 2.843 | 1,907,966 | +0.04(+1.31%) |
Aug 27, 2018 | 2.788 | 2.834 | 2.769 | 2.806 | 1,272,731 | +0.04(+1.32%) |
Aug 24, 2018 | 2.782 | 2.788 | 2.739 | 2.769 | 718,736 | +0.02(+0.67%) |
Aug 23, 2018 | 2.751 | 2.806 | 2.714 | 2.751 | 1,857,306 | +0.00(+0.00%) |
Aug 22, 2018 | 2.678 | 2.751 | 2.672 | 2.751 | 1,606,319 | +0.09(+3.43%) |
Aug 21, 2018 | 2.599 | 2.715 | 2.599 | 2.660 | 2,214,064 | +0.09(+3.31%) |
Aug 20, 2018 | 2.550 | 2.599 | 2.514 | 2.575 | 2,677,957 | +0.04(+1.44%) |
Aug 17, 2018 | 2.508 | 2.666 | 2.495 | 2.538 | 4,722,947 | +0.02(+0.97%) |
Aug 16, 2018 | 2.587 | 2.611 | 2.508 | 2.514 | 2,677,148 | -0.04(-1.67%) |
Aug 15, 2018 | 2.550 | 2.623 | 2.514 | 2.556 | 1,458,235 | -0.03(-1.18%) |
Aug 14, 2018 | 2.605 | 2.617 | 2.550 | 2.587 | 1,257,045 | -0.04(-1.39%) |
Aug 13, 2018 | 2.611 | 2.645 | 2.581 | 2.623 | 828,195 | -0.01(-0.46%) |
Aug 10, 2018 | 2.648 | 2.690 | 2.617 | 2.635 | 669,519 | -0.02(-0.92%) |
Aug 09, 2018 | 2.745 | 2.757 | 2.648 | 2.660 | 688,629 | -0.07(-2.46%) |
Aug 08, 2018 | 2.648 | 2.800 | 2.648 | 2.727 | 2,139,356 | +0.02(+0.67%) |
Aug 07, 2018 | 2.715 | 2.751 | 2.666 | 2.708 | 1,660,827 | +0.04(+1.37%) |
Aug 06, 2018 | 2.727 | 2.763 | 2.635 | 2.672 | 961,762 | -0.05(-2.01%) |
Aug 03, 2018 | 2.648 | 2.733 | 2.645 | 2.727 | 1,479,515 | +0.07(+2.52%) |
Aug 02, 2018 | 2.587 | 2.721 | 2.562 | 2.660 | 972,743 | +0.07(+2.82%) |
Aug 01, 2018 | 2.575 | 2.605 | 2.562 | 2.587 | 1,403,927 | +0.00(+0.00%) |
Jul 31, 2018 | 2.642 | 2.666 | 2.587 | 2.587 | 1,339,895 | -0.04(-1.62%) |
Jul 30, 2018 | 2.672 | 2.672 | 2.620 | 2.629 | 571,694 | -0.04(-1.59%) |
Jul 27, 2018 | 2.629 | 2.690 | 2.629 | 2.672 | 1,066,631 | -0.01(-0.23%) |
Jul 26, 2018 | 2.587 | 2.684 | 2.587 | 2.678 | 680,389 | +0.08(+3.04%) |
Jul 25, 2018 | 2.599 | 2.629 | 2.581 | 2.599 | 1,330,012 | -0.01(-0.23%) |
Jul 24, 2018 | 2.623 | 2.660 | 2.581 | 2.605 | 1,091,972 | -0.09(-3.39%) |
Jul 23, 2018 | 2.757 | 2.788 | 2.690 | 2.696 | 602,050 | -0.05(-1.77%) |
Jul 20, 2018 | 2.818 | 2.818 | 2.727 | 2.745 | 652,516 | -0.07(-2.59%) |
Jul 19, 2018 | 2.824 | 2.885 | 2.812 | 2.818 | 487,916 | +0.01(+0.22%) |
Jul 18, 2018 | 2.733 | 2.842 | 2.721 | 2.812 | 931,682 | +0.08(+2.90%) |
Jul 17, 2018 | 2.782 | 2.800 | 2.727 | 2.733 | 940,117 | -0.05(-1.75%) |
Jul 16, 2018 | 2.812 | 2.812 | 2.708 | 2.782 | 1,044,518 | -0.05(-1.93%) |
Jul 13, 2018 | 2.891 | 2.891 | 2.830 | 2.836 | 438,554 | -0.04(-1.27%) |
Jul 12, 2018 | 2.921 | 2.921 | 2.821 | 2.873 | 781,760 | -0.04(-1.25%) |
Jul 11, 2018 | 2.958 | 2.958 | 2.909 | 2.909 | 947,006 | -0.07(-2.25%) |
Jul 10, 2018 | 2.879 | 2.982 | 2.879 | 2.976 | 1,779,606 | +0.10(+3.38%) |
Jul 09, 2018 | 2.952 | 2.952 | 2.839 | 2.879 | 938,219 | -0.05(-1.66%) |
Jul 06, 2018 | 2.940 | 2.952 | 2.879 | 2.928 | 1,000,057 | +0.00(+0.00%) |
Jul 05, 2018 | 2.940 | 2.982 | 2.903 | 2.928 | 1,221,655 | +0.01(+0.21%) |
Jul 03, 2018 | 2.921 | 2.921 | 2.921 | 0 | +0.06(+2.13%) |