Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.330 | 2.330 | 2.330 | 0 | -0.03(-1.27%) | |
Aug 30, 2018 | 2.410 | 2.410 | 2.350 | 2.360 | 1,431,379 | -0.06(-2.48%) |
Aug 29, 2018 | 2.410 | 2.470 | 2.400 | 2.420 | 1,951,698 | +0.01(+0.41%) |
Aug 28, 2018 | 2.460 | 2.510 | 2.400 | 2.410 | 1,504,781 | -0.04(-1.63%) |
Aug 27, 2018 | 2.440 | 2.505 | 2.430 | 2.450 | 1,813,034 | +0.02(+0.82%) |
Aug 24, 2018 | 2.490 | 2.510 | 2.420 | 2.430 | 2,917,600 | -0.02(-0.82%) |
Aug 23, 2018 | 2.500 | 2.500 | 2.440 | 2.450 | 2,755,906 | -0.05(-2.00%) |
Aug 22, 2018 | 2.450 | 2.500 | 2.450 | 2.500 | 5,586,072 | +0.08(+3.31%) |
Aug 21, 2018 | 2.330 | 2.480 | 2.330 | 2.420 | 4,488,707 | +0.09(+3.86%) |
Aug 20, 2018 | 2.350 | 2.390 | 2.330 | 2.330 | 1,400,218 | -0.02(-0.85%) |
Aug 17, 2018 | 2.290 | 2.360 | 2.275 | 2.350 | 2,848,200 | +0.06(+2.62%) |
Aug 16, 2018 | 2.350 | 2.395 | 2.290 | 2.290 | 2,731,379 | -0.05(-2.14%) |
Aug 15, 2018 | 2.360 | 2.364 | 2.175 | 2.340 | 8,419,078 | -0.04(-1.68%) |
Aug 14, 2018 | 2.430 | 2.440 | 2.380 | 2.380 | 3,542,606 | -0.05(-2.06%) |
Aug 13, 2018 | 2.480 | 2.500 | 2.430 | 2.430 | 4,644,726 | -0.05(-2.02%) |
Aug 10, 2018 | 2.460 | 2.500 | 2.430 | 2.480 | 4,929,400 | +0.00(+0.00%) |
Aug 09, 2018 | 2.500 | 2.520 | 2.470 | 2.480 | 4,073,610 | +0.00(+0.00%) |
Aug 08, 2018 | 2.540 | 2.540 | 2.460 | 2.480 | 7,036,645 | -0.04(-1.59%) |
Aug 07, 2018 | 2.580 | 2.590 | 2.510 | 2.520 | 4,871,905 | -0.04(-1.56%) |
Aug 06, 2018 | 2.590 | 2.600 | 2.540 | 2.560 | 1,898,200 | -0.03(-1.16%) |
Aug 03, 2018 | 2.620 | 2.640 | 2.580 | 2.590 | 3,623,800 | -0.03(-1.15%) |
Aug 02, 2018 | 2.640 | 2.640 | 2.590 | 2.620 | 3,229,563 | -0.02(-0.76%) |
Aug 01, 2018 | 2.910 | 2.950 | 2.630 | 2.640 | 3,725,833 | -0.13(-4.69%) |
Jul 31, 2018 | 2.780 | 2.805 | 2.735 | 2.770 | 3,895,318 | +0.03(+1.09%) |
Jul 30, 2018 | 2.780 | 2.805 | 2.730 | 2.740 | 3,100,935 | -0.04(-1.44%) |
Jul 27, 2018 | 2.830 | 2.830 | 2.765 | 2.780 | 2,798,900 | -0.05(-1.77%) |
Jul 26, 2018 | 2.860 | 2.860 | 2.795 | 2.830 | 1,778,452 | -0.02(-0.70%) |
Jul 25, 2018 | 2.840 | 2.855 | 2.795 | 2.850 | 1,076,613 | +0.03(+1.06%) |
Jul 24, 2018 | 2.780 | 2.870 | 2.780 | 2.820 | 1,838,095 | +0.05(+1.81%) |
Jul 23, 2018 | 2.810 | 2.850 | 2.750 | 2.770 | 1,244,251 | -0.07(-2.46%) |
Jul 20, 2018 | 2.850 | 2.880 | 2.820 | 2.840 | 1,176,608 | +0.01(+0.35%) |
Jul 19, 2018 | 2.910 | 2.910 | 2.820 | 2.830 | 1,106,424 | -0.11(-3.74%) |
Jul 18, 2018 | 2.910 | 2.950 | 2.900 | 2.940 | 1,396,696 | +0.03(+1.03%) |
Jul 17, 2018 | 2.950 | 2.960 | 2.890 | 2.910 | 1,058,248 | -0.03(-1.02%) |
Jul 16, 2018 | 2.810 | 2.970 | 2.770 | 2.940 | 4,945,454 | +0.11(+3.89%) |
Jul 13, 2018 | 2.830 | 2.915 | 2.810 | 2.830 | 1,633,985 | +0.00(+0.00%) |
Jul 12, 2018 | 2.830 | 2.860 | 2.820 | 2.830 | 1,167,311 | +0.00(+0.00%) |
Jul 11, 2018 | 2.910 | 2.910 | 2.810 | 2.830 | 2,219,106 | -0.12(-4.07%) |
Jul 10, 2018 | 2.950 | 2.950 | 2.900 | 2.950 | 1,160,449 | +0.02(+0.68%) |
Jul 09, 2018 | 2.900 | 2.970 | 2.880 | 2.930 | 1,890,132 | +0.03(+1.03%) |
Jul 06, 2018 | 2.810 | 2.900 | 2.810 | 2.900 | 930,596 | +0.08(+2.84%) |
Jul 05, 2018 | 2.820 | 2.850 | 2.780 | 2.820 | 1,704,309 | -0.02(-0.70%) |
Jul 03, 2018 | 2.840 | 2.840 | 2.840 | 0 | +0.08(+2.90%) | |
Jul 02, 2018 | 2.810 | 2.810 | 2.750 | 2.760 | 611,550 | -0.08(-2.82%) |
Jun 29, 2018 | 2.690 | 2.870 | 2.690 | 2.840 | 2,028,423 | +0.16(+5.97%) |
Jun 28, 2018 | 2.670 | 2.696 | 2.630 | 2.680 | 2,334,787 | +0.01(+0.37%) |
Jun 27, 2018 | 2.680 | 2.710 | 2.660 | 2.670 | 996,433 | +0.00(+0.00%) |
Jun 26, 2018 | 2.740 | 2.740 | 2.670 | 2.670 | 1,638,989 | -0.06(-2.20%) |
Jun 25, 2018 | 2.780 | 2.800 | 2.720 | 2.730 | 1,596,799 | -0.09(-3.19%) |
Jun 22, 2018 | 2.820 | 2.820 | 2.780 | 2.820 | 731,665 | +0.02(+0.71%) |
Jun 21, 2018 | 2.810 | 2.860 | 2.795 | 2.800 | 1,321,915 | -0.02(-0.71%) |
Jun 20, 2018 | 2.840 | 2.840 | 2.800 | 2.820 | 1,357,549 | -0.02(-0.70%) |
Jun 19, 2018 | 2.780 | 2.870 | 2.770 | 2.840 | 1,590,779 | +0.02(+0.71%) |
Jun 18, 2018 | 2.750 | 2.830 | 2.720 | 2.820 | 850,332 | +0.06(+2.17%) |
Jun 15, 2018 | 2.850 | 2.750 | 2.760 | 1,275,425 | -0.09(-3.16%) | |
Jun 14, 2018 | 2.870 | 2.900 | 2.830 | 2.850 | 886,331 | -0.02(-0.70%) |
Jun 13, 2018 | 2.840 | 2.880 | 2.840 | 2.870 | 1,789,332 | +0.01(+0.35%) |
Jun 12, 2018 | 2.830 | 2.870 | 2.810 | 2.860 | 1,932,580 | +0.02(+0.70%) |
Jun 11, 2018 | 2.840 | 2.865 | 2.800 | 2.840 | 1,349,906 | +0.02(+0.71%) |
Jun 08, 2018 | 2.820 | 2.840 | 2.790 | 2.820 | 1,046,451 | -0.01(-0.35%) |
Jun 07, 2018 | 2.850 | 2.870 | 2.790 | 2.830 | 2,037,116 | -0.01(-0.35%) |
Jun 06, 2018 | 2.810 | 2.840 | 2,446,238 | -0.02(-0.70%) | ||
Jun 05, 2018 | 2.840 | 2.895 | 2.840 | 2.860 | 2,932,901 | +0.01(+0.35%) |
Jun 04, 2018 | 2.870 | 2.880 | 2.820 | 2.850 | 1,543,053 | +0.01(+0.35%) |