Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.570 | 2.620 | 2.550 | 2.600 | 872,500 | +0.01(+0.39%) |
Sep 27, 2018 | 2.630 | 2.660 | 2.560 | 2.590 | 843,196 | -0.02(-0.77%) |
Sep 26, 2018 | 2.710 | 2.730 | 2.590 | 2.610 | 977,428 | -0.09(-3.33%) |
Sep 25, 2018 | 2.740 | 2.770 | 2.690 | 2.700 | 944,287 | -0.03(-1.10%) |
Sep 24, 2018 | 2.690 | 2.770 | 2.670 | 2.730 | 866,875 | +0.06(+2.25%) |
Sep 21, 2018 | 2.680 | 2.730 | 2.650 | 2.670 | 3,156,100 | -0.02(-0.74%) |
Sep 20, 2018 | 2.590 | 2.690 | 2.560 | 2.690 | 1,079,590 | +0.14(+5.49%) |
Sep 19, 2018 | 2.580 | 2.630 | 2.510 | 2.550 | 1,066,577 | -0.05(-1.92%) |
Sep 18, 2018 | 2.610 | 2.680 | 2.590 | 2.600 | 650,550 | -0.01(-0.38%) |
Sep 17, 2018 | 2.680 | 2.715 | 2.560 | 2.610 | 1,239,428 | -0.07(-2.61%) |
Sep 14, 2018 | 2.630 | 2.720 | 2.630 | 2.680 | 833,700 | +0.03(+1.13%) |
Sep 13, 2018 | 2.660 | 2.700 | 2.550 | 2.650 | 1,072,991 | +0.00(+0.00%) |
Sep 12, 2018 | 2.710 | 2.770 | 2.640 | 2.650 | 891,020 | -0.07(-2.57%) |
Sep 11, 2018 | 2.670 | 2.730 | 2.650 | 2.720 | 667,091 | +0.03(+1.12%) |
Sep 10, 2018 | 2.660 | 2.700 | 2.620 | 2.690 | 550,034 | +0.03(+1.13%) |
Sep 07, 2018 | 2.690 | 2.735 | 2.610 | 2.660 | 832,800 | -0.03(-1.12%) |
Sep 06, 2018 | 2.780 | 2.830 | 2.690 | 2.690 | 956,396 | -0.09(-3.24%) |
Sep 05, 2018 | 2.740 | 2.820 | 2.660 | 2.780 | 1,041,124 | +0.05(+1.83%) |
Sep 04, 2018 | 2.750 | 2.780 | 2.650 | 2.730 | 852,731 | -0.02(-0.73%) |
Aug 31, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.03(-1.08%) | |
Aug 30, 2018 | 2.730 | 2.800 | 2.720 | 2.780 | 737,728 | +0.03(+1.09%) |
Aug 29, 2018 | 2.800 | 2.820 | 2.710 | 2.750 | 1,023,508 | -0.03(-1.08%) |
Aug 28, 2018 | 2.800 | 2.840 | 2.720 | 2.780 | 1,051,478 | -0.04(-1.42%) |
Aug 27, 2018 | 2.890 | 2.910 | 2.790 | 2.820 | 1,123,092 | -0.06(-2.08%) |
Aug 24, 2018 | 2.870 | 2.930 | 2.830 | 2.880 | 1,017,600 | +0.01(+0.35%) |
Aug 23, 2018 | 2.930 | 2.970 | 2.820 | 2.870 | 885,803 | -0.08(-2.71%) |
Aug 22, 2018 | 2.890 | 2.980 | 2.890 | 2.950 | 1,035,115 | +0.06(+2.08%) |
Aug 21, 2018 | 2.960 | 3.040 | 2.850 | 2.890 | 1,355,189 | -0.05(-1.70%) |
Aug 20, 2018 | 2.800 | 2.980 | 2.800 | 2.940 | 1,658,714 | +0.13(+4.63%) |
Aug 17, 2018 | 2.820 | 2.850 | 2.780 | 2.810 | 1,273,600 | -0.01(-0.35%) |
Aug 16, 2018 | 2.700 | 2.830 | 2.630 | 2.820 | 1,507,851 | +0.14(+5.22%) |
Aug 15, 2018 | 2.690 | 2.700 | 2.570 | 2.680 | 1,642,400 | +0.00(+0.00%) |
Aug 14, 2018 | 2.710 | 2.730 | 2.625 | 2.680 | 1,217,389 | -0.03(-1.11%) |
Aug 13, 2018 | 2.730 | 2.760 | 2.670 | 2.710 | 1,414,336 | +0.01(+0.37%) |
Aug 10, 2018 | 2.770 | 2.790 | 2.660 | 2.700 | 1,762,100 | -0.01(-0.37%) |
Aug 09, 2018 | 2.450 | 2.730 | 2.420 | 2.710 | 2,008,219 | +0.25(+10.16%) |
Aug 08, 2018 | 2.600 | 2.630 | 2.150 | 2.460 | 4,060,495 | -0.29(-10.55%) |
Aug 07, 2018 | 2.760 | 2.790 | 2.700 | 2.750 | 1,009,107 | +0.00(+0.00%) |
Aug 06, 2018 | 2.760 | 2.770 | 2.690 | 2.750 | 666,829 | -0.01(-0.36%) |
Aug 03, 2018 | 2.780 | 2.820 | 2.690 | 2.760 | 967,200 | -0.03(-1.08%) |
Aug 02, 2018 | 2.790 | 2.830 | 2.760 | 2.790 | 1,004,751 | -0.01(-0.36%) |
Aug 01, 2018 | 2.810 | 2.850 | 2.731 | 2.800 | 864,512 | -0.05(-1.75%) |
Jul 31, 2018 | 2.800 | 2.910 | 2.800 | 2.850 | 1,414,196 | +0.03(+1.06%) |
Jul 30, 2018 | 2.790 | 2.925 | 2.770 | 2.820 | 1,478,081 | +0.04(+1.44%) |
Jul 27, 2018 | 2.840 | 2.880 | 2.760 | 2.780 | 1,179,900 | -0.06(-2.11%) |
Jul 26, 2018 | 2.850 | 2.920 | 2.810 | 2.840 | 1,232,796 | -0.01(-0.35%) |
Jul 25, 2018 | 2.800 | 2.870 | 2.760 | 2.850 | 1,168,822 | +0.07(+2.52%) |
Jul 24, 2018 | 2.840 | 2.905 | 2.765 | 2.780 | 1,397,868 | -0.06(-2.11%) |
Jul 23, 2018 | 2.770 | 2.940 | 2.770 | 2.840 | 1,410,917 | +0.07(+2.53%) |
Jul 20, 2018 | 2.820 | 2.870 | 2.750 | 2.770 | 1,154,254 | -0.03(-1.07%) |
Jul 19, 2018 | 2.680 | 2.840 | 2.650 | 2.800 | 1,128,551 | +0.11(+4.09%) |
Jul 18, 2018 | 2.660 | 2.730 | 2.600 | 2.690 | 1,128,587 | +0.06(+2.28%) |
Jul 17, 2018 | 2.610 | 2.745 | 2.600 | 2.630 | 1,599,623 | -0.01(-0.38%) |
Jul 16, 2018 | 2.620 | 2.705 | 2.580 | 2.640 | 1,393,703 | -0.01(-0.38%) |
Jul 13, 2018 | 2.820 | 2.880 | 2.640 | 2.650 | 2,502,540 | -0.18(-6.36%) |
Jul 12, 2018 | 2.820 | 2.850 | 2.741 | 2.830 | 982,505 | +0.04(+1.25%) |
Jul 11, 2018 | 2.840 | 2.840 | 2.540 | 2.795 | 3,303,527 | -0.04(-1.24%) |
Jul 10, 2018 | 2.940 | 2.980 | 2.830 | 2.830 | 1,907,427 | -0.03(-1.05%) |
Jul 09, 2018 | 3.200 | 3.200 | 2.830 | 2.860 | 3,841,007 | -0.33(-10.20%) |
Jul 06, 2018 | 3.170 | 3.280 | 3.130 | 3.185 | 1,695,600 | +0.05(+1.59%) |
Jul 05, 2018 | 3.520 | 3.527 | 3.050 | 3.135 | 5,745,708 | -0.58(-15.50%) |
Jul 03, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.06(+1.64%) |