Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.14(-4.64%) | |
Aug 30, 2018 | 3.020 | 3.080 | 3.000 | 3.020 | 3,812 | +0.07(+2.29%) |
Aug 29, 2018 | 3.100 | 3.410 | 2.953 | 2.953 | 2,312 | -0.06(-1.91%) |
Aug 28, 2018 | 3.100 | 3.149 | 2.880 | 3.010 | 12,573 | -0.04(-1.31%) |
Aug 27, 2018 | 3.160 | 3.200 | 2.990 | 3.050 | 15,963 | -0.23(-7.01%) |
Aug 24, 2018 | 3.200 | 3.280 | 3.200 | 3.280 | 400 | -0.10(-2.96%) |
Aug 23, 2018 | 3.380 | 3.380 | 3.380 | 3.380 | 303 | -0.02(-0.59%) |
Aug 22, 2018 | 3.100 | 3.400 | 3.100 | 3.400 | 725 | +0.27(+8.63%) |
Aug 21, 2018 | 3.156 | 3.156 | 3.050 | 3.130 | 5,807 | -0.02(-0.63%) |
Aug 20, 2018 | 3.100 | 3.150 | 3.100 | 3.150 | 3,892 | -0.08(-2.48%) |
Aug 17, 2018 | 3.250 | 3.250 | 3.080 | 3.230 | 1,900 | -0.06(-1.96%) |
Aug 16, 2018 | 3.200 | 3.295 | 3.200 | 3.295 | 602 | +0.22(+7.31%) |
Aug 15, 2018 | 3.030 | 3.170 | 3.030 | 3.070 | 5,690 | +0.06(+1.99%) |
Aug 14, 2018 | 3.360 | 3.400 | 3.010 | 3.010 | 15,064 | -0.39(-11.47%) |
Aug 13, 2018 | 3.480 | 3.490 | 3.337 | 3.400 | 7,807 | -0.18(-5.03%) |
Aug 10, 2018 | 3.400 | 3.580 | 3.220 | 3.580 | 15,600 | -0.17(-4.53%) |
Aug 09, 2018 | 3.740 | 3.750 | 3.730 | 3.750 | 1,331 | +0.34(+9.97%) |
Aug 08, 2018 | 3.410 | 3.410 | 3.410 | 3.410 | 141 | -0.35(-9.31%) |
Aug 07, 2018 | 3.470 | 4.000 | 3.280 | 3.760 | 3,177 | -0.09(-2.34%) |
Aug 06, 2018 | 3.801 | 3.850 | 3.771 | 3.850 | 2,356 | +0.03(+0.79%) |
Aug 03, 2018 | 3.840 | 3.840 | 3.620 | 3.820 | 4,100 | -0.06(-1.55%) |
Aug 02, 2018 | 3.720 | 3.940 | 3.720 | 3.880 | 5,516 | -0.10(-2.51%) |
Aug 01, 2018 | 3.670 | 3.980 | 3.610 | 3.980 | 1,670 | -0.12(-3.00%) |
Jul 31, 2018 | 3.770 | 4.103 | 3.770 | 4.103 | 2,084 | +0.30(+7.98%) |
Jul 30, 2018 | 3.730 | 3.800 | 3.730 | 3.800 | 969 | +0.08(+2.17%) |
Jul 27, 2018 | 3.685 | 3.720 | 3.685 | 3.719 | 692 | +0.11(+3.03%) |
Jul 26, 2018 | 3.630 | 3.719 | 3.610 | 3.610 | 708 | -0.16(-4.17%) |
Jul 25, 2018 | 3.570 | 3.870 | 3.553 | 3.767 | 7,246 | +0.12(+3.21%) |
Jul 24, 2018 | 3.630 | 3.888 | 3.539 | 3.650 | 5,969 | +0.10(+2.82%) |
Jul 23, 2018 | 3.570 | 3.690 | 3.550 | 3.550 | 1,816 | -0.11(-3.01%) |
Jul 20, 2018 | 3.650 | 3.660 | 3.500 | 3.660 | 28,389 | +0.11(+3.10%) |
Jul 19, 2018 | 3.550 | 3.650 | 3.410 | 3.550 | 25,399 | +0.00(+0.01%) |
Jul 18, 2018 | 3.400 | 3.550 | 3.395 | 3.550 | 12,676 | +0.05(+1.30%) |
Jul 17, 2018 | 3.540 | 3.540 | 3.404 | 3.504 | 5,909 | +0.09(+2.76%) |
Jul 16, 2018 | 3.410 | 3.410 | 3.410 | 3.410 | 126 | -0.08(-2.31%) |
Jul 13, 2018 | 3.442 | 3.540 | 3.401 | 3.490 | 15,239 | -0.06(-1.67%) |
Jul 12, 2018 | 3.445 | 3.550 | 3.383 | 3.550 | 12,888 | +0.12(+3.50%) |
Jul 11, 2018 | 3.630 | 3.684 | 3.430 | 3.430 | 10,148 | +0.16(+4.89%) |
Jul 10, 2018 | 3.498 | 3.500 | 3.270 | 3.270 | 7,649 | -0.13(-3.82%) |
Jul 09, 2018 | 3.300 | 3.400 | 3.200 | 3.400 | 16,487 | +0.00(+0.00%) |
Jul 06, 2018 | 3.226 | 3.550 | 3.226 | 3.400 | 2,795 | +0.18(+5.59%) |
Jul 05, 2018 | 3.440 | 3.440 | 3.220 | 3.220 | 2,221 | +0.05(+1.58%) |
Jul 03, 2018 | 3.170 | 3.170 | 3.170 | 0 | -0.04(-1.40%) | |
Jul 02, 2018 | 3.241 | 3.275 | 3.200 | 3.215 | 8,874 | +0.02(+0.72%) |
Jun 29, 2018 | 3.192 | 3.192 | 3.192 | 3.192 | 207 | +0.10(+3.30%) |
Jun 28, 2018 | 3.016 | 3.260 | 3.016 | 3.090 | 2,106 | -0.10(-3.02%) |
Jun 27, 2018 | 3.260 | 3.260 | 3.045 | 3.186 | 2,640 | +0.02(+0.51%) |
Jun 26, 2018 | 3.084 | 3.640 | 3.059 | 3.170 | 41,460 | +0.03(+0.96%) |
Jun 25, 2018 | 3.070 | 3.140 | 3.070 | 3.140 | 6,359 | +0.06(+1.95%) |
Jun 22, 2018 | 3.038 | 3.194 | 3.038 | 3.080 | 2,706 | +0.07(+2.33%) |
Jun 21, 2018 | 3.010 | 3.134 | 3.010 | 3.010 | 2,494 | -0.13(-4.26%) |
Jun 20, 2018 | 2.965 | 3.144 | 2.965 | 3.144 | 1,353 | +0.16(+5.50%) |
Jun 19, 2018 | 2.980 | 2.980 | 2.980 | 2.980 | 630 | -0.10(-3.25%) |
Jun 18, 2018 | 3.100 | 3.110 | 2.950 | 3.080 | 1,766 | -0.02(-0.65%) |
Jun 15, 2018 | 3.040 | 2.966 | 3.100 | 3,000 | +0.06(+1.97%) | |
Jun 14, 2018 | 3.094 | 3.094 | 3.000 | 3.040 | 40,204 | +0.00(+0.00%) |
Jun 13, 2018 | 3.025 | 3.100 | 3.000 | 3.040 | 44,619 | +0.01(+0.49%) |
Jun 12, 2018 | 2.929 | 3.034 | 2.929 | 3.025 | 2,711 | +0.03(+0.84%) |
Jun 11, 2018 | 2.951 | 3.030 | 2.951 | 3.000 | 20,574 | +0.04(+1.35%) |
Jun 08, 2018 | 2.720 | 3.034 | 2.620 | 2.960 | 7,698 | -0.08(-2.63%) |
Jun 07, 2018 | 2.980 | 3.044 | 2.930 | 3.040 | 19,716 | +0.08(+2.70%) |
Jun 06, 2018 | 2.900 | 2.981 | 2.900 | 2.960 | 2,208 | -0.04(-1.33%) |
Jun 05, 2018 | 2.900 | 3.034 | 2.900 | 3.000 | 21,830 | +0.05(+1.69%) |
Jun 04, 2018 | 3.130 | 3.130 | 2.950 | 2.950 | 8,376 | -0.05(-1.67%) |