Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.590 | 2.680 | 2.490 | 2.660 | 106,200 | -0.07(-2.56%) |
Sep 27, 2018 | 2.720 | 2.750 | 2.612 | 2.730 | 4,856 | -0.01(-0.36%) |
Sep 26, 2018 | 2.810 | 2.810 | 2.670 | 2.740 | 2,684 | -0.04(-1.44%) |
Sep 25, 2018 | 2.760 | 2.780 | 2.760 | 2.780 | 472 | -0.01(-0.36%) |
Sep 24, 2018 | 2.690 | 2.850 | 2.630 | 2.790 | 19,676 | +0.14(+5.28%) |
Sep 21, 2018 | 2.640 | 2.710 | 2.620 | 2.650 | 49,400 | +0.00(+0.00%) |
Sep 20, 2018 | 2.800 | 2.800 | 2.570 | 2.650 | 48,817 | -0.05(-1.85%) |
Sep 19, 2018 | 2.798 | 2.798 | 2.620 | 2.700 | 39,591 | +0.00(+0.00%) |
Sep 18, 2018 | 2.600 | 2.840 | 2.600 | 2.700 | 6,439 | -0.03(-1.10%) |
Sep 17, 2018 | 2.720 | 2.780 | 2.600 | 2.730 | 5,952 | +0.04(+1.49%) |
Sep 14, 2018 | 2.760 | 2.870 | 2.690 | 2.690 | 13,300 | -0.05(-1.82%) |
Sep 13, 2018 | 2.720 | 2.820 | 2.650 | 2.740 | 11,218 | +0.05(+1.67%) |
Sep 12, 2018 | 2.670 | 2.770 | 2.660 | 2.695 | 1,575 | +0.00(+0.19%) |
Sep 11, 2018 | 2.750 | 2.780 | 2.650 | 2.690 | 15,545 | +0.01(+0.37%) |
Sep 10, 2018 | 2.680 | 2.773 | 2.650 | 2.680 | 13,014 | -0.02(-0.74%) |
Sep 07, 2018 | 2.650 | 2.740 | 2.650 | 2.700 | 3,800 | -0.01(-0.37%) |
Sep 06, 2018 | 2.820 | 2.820 | 2.655 | 2.710 | 8,326 | -0.02(-0.73%) |
Sep 05, 2018 | 2.650 | 2.760 | 2.650 | 2.730 | 22,781 | +0.02(+0.74%) |
Sep 04, 2018 | 2.650 | 2.720 | 2.650 | 2.710 | 11,427 | -0.01(-0.37%) |
Aug 31, 2018 | 2.720 | 2.720 | 2.720 | 0 | -0.03(-1.09%) | |
Aug 30, 2018 | 2.840 | 2.840 | 2.675 | 2.750 | 12,385 | -0.09(-3.17%) |
Aug 29, 2018 | 2.740 | 2.890 | 2.740 | 2.840 | 43,772 | +0.12(+4.41%) |
Aug 28, 2018 | 2.730 | 2.885 | 2.700 | 2.720 | 4,301 | +0.02(+0.74%) |
Aug 27, 2018 | 2.880 | 2.880 | 2.690 | 2.700 | 18,734 | -0.10(-3.57%) |
Aug 24, 2018 | 2.700 | 2.830 | 2.700 | 2.800 | 15,600 | +0.08(+2.94%) |
Aug 23, 2018 | 2.700 | 2.750 | 2.690 | 2.720 | 17,210 | +0.03(+1.12%) |
Aug 22, 2018 | 2.750 | 2.820 | 2.660 | 2.690 | 28,312 | +0.04(+1.51%) |
Aug 21, 2018 | 2.600 | 2.720 | 2.560 | 2.650 | 21,850 | +0.02(+0.76%) |
Aug 20, 2018 | 2.530 | 2.700 | 2.530 | 2.630 | 43,393 | +0.09(+3.54%) |
Aug 17, 2018 | 2.600 | 2.680 | 2.440 | 2.540 | 41,900 | -0.11(-4.15%) |
Aug 16, 2018 | 2.680 | 2.775 | 2.650 | 2.650 | 25,461 | -0.03(-1.12%) |
Aug 15, 2018 | 2.800 | 2.860 | 2.650 | 2.680 | 28,494 | -0.06(-2.19%) |
Aug 14, 2018 | 2.834 | 2.834 | 2.740 | 2.740 | 20,288 | -0.03(-1.08%) |
Aug 13, 2018 | 2.710 | 2.800 | 2.710 | 2.770 | 8,513 | +0.07(+2.59%) |
Aug 10, 2018 | 2.720 | 2.780 | 2.700 | 2.700 | 23,400 | -0.04(-1.46%) |
Aug 09, 2018 | 2.800 | 2.840 | 2.709 | 2.740 | 35,195 | -0.04(-1.44%) |
Aug 08, 2018 | 3.174 | 3.174 | 2.730 | 2.780 | 40,644 | -0.31(-10.03%) |
Aug 07, 2018 | 3.030 | 3.270 | 3.020 | 3.090 | 10,399 | -0.11(-3.44%) |
Aug 06, 2018 | 3.340 | 3.340 | 3.200 | 3.200 | 4,433 | -0.01(-0.31%) |
Aug 03, 2018 | 3.230 | 3.320 | 3.110 | 3.210 | 17,100 | -0.02(-0.62%) |
Aug 02, 2018 | 3.300 | 3.310 | 3.200 | 3.230 | 9,613 | +0.02(+0.62%) |
Aug 01, 2018 | 3.230 | 3.330 | 3.150 | 3.210 | 182,852 | -0.04(-1.23%) |
Jul 31, 2018 | 3.220 | 3.300 | 3.200 | 3.250 | 15,393 | +0.02(+0.78%) |
Jul 30, 2018 | 3.240 | 3.240 | 3.210 | 3.225 | 10,791 | +0.02(+0.78%) |
Jul 27, 2018 | 3.250 | 3.330 | 2.860 | 3.200 | 28,100 | +0.01(+0.31%) |
Jul 26, 2018 | 3.156 | 3.300 | 3.150 | 3.190 | 25,122 | -0.01(-0.31%) |
Jul 25, 2018 | 3.150 | 3.300 | 3.130 | 3.200 | 17,766 | +0.03(+0.95%) |
Jul 24, 2018 | 3.330 | 3.360 | 3.110 | 3.170 | 23,965 | -0.11(-3.35%) |
Jul 23, 2018 | 3.310 | 3.440 | 3.250 | 3.280 | 36,220 | +0.00(+0.00%) |
Jul 20, 2018 | 3.300 | 3.401 | 3.260 | 3.280 | 30,843 | -0.05(-1.50%) |
Jul 19, 2018 | 3.428 | 3.440 | 3.330 | 3.330 | 42,647 | -0.02(-0.60%) |
Jul 18, 2018 | 3.380 | 3.419 | 3.321 | 3.350 | 29,434 | +0.00(+0.00%) |
Jul 17, 2018 | 3.350 | 3.410 | 3.350 | 3.350 | 23,932 | +0.00(+0.00%) |
Jul 16, 2018 | 3.390 | 3.410 | 3.300 | 3.350 | 27,061 | +0.00(+0.00%) |
Jul 13, 2018 | 3.330 | 3.410 | 3.300 | 3.350 | 33,350 | +0.07(+2.13%) |
Jul 12, 2018 | 3.320 | 3.390 | 3.211 | 3.280 | 50,122 | +0.04(+1.23%) |
Jul 11, 2018 | 3.280 | 3.395 | 3.220 | 3.240 | 64,695 | -0.01(-0.31%) |
Jul 10, 2018 | 3.211 | 3.370 | 3.211 | 3.250 | 40,892 | +0.06(+1.88%) |
Jul 09, 2018 | 3.150 | 3.240 | 3.125 | 3.190 | 127,188 | +0.01(+0.31%) |
Jul 06, 2018 | 3.120 | 3.220 | 3.100 | 3.180 | 81,185 | +0.05(+1.60%) |
Jul 05, 2018 | 3.109 | 3.230 | 3.090 | 3.130 | 17,268 | -0.11(-3.40%) |
Jul 03, 2018 | 3.240 | 3.240 | 3.240 | 0 | +0.07(+2.21%) |