Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.585 | 2.585 | 2.585 | 0 | +0.07(+2.82%) | |
Aug 30, 2018 | 2.479 | 2.550 | 2.337 | 2.514 | 121,887 | -0.14(-5.33%) |
Aug 29, 2018 | 2.691 | 2.691 | 2.550 | 2.656 | 78,913 | -0.06(-2.03%) |
Aug 28, 2018 | 2.798 | 2.798 | 2.691 | 2.711 | 33,528 | -0.09(-3.10%) |
Aug 27, 2018 | 2.727 | 2.833 | 2.727 | 2.798 | 65,859 | +0.00(+0.00%) |
Aug 24, 2018 | 2.798 | 2.798 | 2.736 | 2.798 | 72,090 | +0.00(+0.00%) |
Aug 23, 2018 | 2.798 | 2.798 | 2.729 | 2.798 | 56,246 | +0.03(+1.25%) |
Aug 22, 2018 | 2.763 | 2.763 | 2.734 | 2.763 | 31,728 | +0.00(+0.00%) |
Aug 21, 2018 | 2.763 | 2.919 | 2.729 | 2.763 | 95,501 | +0.00(+0.00%) |
Aug 20, 2018 | 2.763 | 2.763 | 2.733 | 2.763 | 24,874 | +0.00(+0.00%) |
Aug 17, 2018 | 2.763 | 2.763 | 2.729 | 2.763 | 6,369 | +0.02(+0.63%) |
Aug 16, 2018 | 2.763 | 2.763 | 2.746 | 2.746 | 17,711 | -0.02(-0.63%) |
Aug 15, 2018 | 2.763 | 2.763 | 2.729 | 2.763 | 13,717 | +0.00(+0.00%) |
Aug 14, 2018 | 2.763 | 2.763 | 2.730 | 2.763 | 4,931 | +0.00(+0.00%) |
Aug 13, 2018 | 2.763 | 2.763 | 2.729 | 2.763 | 57,537 | +0.00(+0.00%) |
Aug 10, 2018 | 2.729 | 2.763 | 2.729 | 2.763 | 14,476 | +0.03(+1.27%) |
Aug 09, 2018 | 2.763 | 2.763 | 2.729 | 2.729 | 3,912 | -0.00(-0.03%) |
Aug 08, 2018 | 2.763 | 2.763 | 2.729 | 2.729 | 7,408 | -0.02(-0.60%) |
Aug 07, 2018 | 2.763 | 2.763 | 2.694 | 2.746 | 28,694 | -0.05(-1.85%) |
Aug 06, 2018 | 2.763 | 2.798 | 2.731 | 2.798 | 20,896 | +0.04(+1.50%) |
Aug 03, 2018 | 2.763 | 2.763 | 2.694 | 2.756 | 17,516 | -0.01(-0.25%) |
Aug 02, 2018 | 2.763 | 2.763 | 2.729 | 2.763 | 17,575 | -0.03(-1.23%) |
Aug 01, 2018 | 2.729 | 2.798 | 2.694 | 2.798 | 29,832 | +0.07(+2.53%) |
Jul 31, 2018 | 2.763 | 2.763 | 2.729 | 2.729 | 39,790 | -0.10(-3.66%) |
Jul 30, 2018 | 2.936 | 3.109 | 2.832 | 2.832 | 54,117 | -0.03(-1.20%) |
Jul 27, 2018 | 2.694 | 2.901 | 2.694 | 2.867 | 20,411 | +0.14(+5.06%) |
Jul 26, 2018 | 2.763 | 2.763 | 2.625 | 2.729 | 85,217 | -0.10(-3.66%) |
Jul 25, 2018 | 2.769 | 2.832 | 2.769 | 2.832 | 4,581 | +0.03(+1.23%) |
Jul 24, 2018 | 2.832 | 2.832 | 2.798 | 2.798 | 54,891 | -0.07(-2.41%) |
Jul 23, 2018 | 2.901 | 2.901 | 2.867 | 2.867 | 9,205 | -0.05(-1.78%) |
Jul 20, 2018 | 2.970 | 2.970 | 2.901 | 2.919 | 5,553 | +0.00(+0.00%) |
Jul 19, 2018 | 3.074 | 3.074 | 2.919 | 2.919 | 15,249 | -0.09(-2.87%) |
Jul 18, 2018 | 3.074 | 3.074 | 3.005 | 3.005 | 5,631 | -0.01(-0.46%) |
Jul 17, 2018 | 2.936 | 3.019 | 2.936 | 3.019 | 2,093 | +0.01(+0.46%) |
Jul 16, 2018 | 3.074 | 3.074 | 2.936 | 3.005 | 12,592 | -0.10(-3.33%) |
Jul 13, 2018 | 2.936 | 3.109 | 2.936 | 3.109 | 10,211 | +0.05(+1.79%) |
Jul 12, 2018 | 3.074 | 3.109 | 3.005 | 3.054 | 24,552 | -0.09(-2.84%) |
Jul 11, 2018 | 3.385 | 3.385 | 2.970 | 3.143 | 37,905 | -0.29(-8.35%) |
Jul 10, 2018 | 3.419 | 3.430 | 3.230 | 3.430 | 23,362 | -0.02(-0.71%) |
Jul 09, 2018 | 3.454 | 3.592 | 3.452 | 3.454 | 80,013 | +0.12(+3.65%) |
Jul 06, 2018 | 3.212 | 3.385 | 3.212 | 3.332 | 28,235 | +0.15(+4.76%) |
Jul 05, 2018 | 3.212 | 3.220 | 3.178 | 3.181 | 3,797 | -0.03(-0.97%) |
Jul 03, 2018 | 3.212 | 3.212 | 3.212 | 0 | +0.03(+1.07%) | |
Jul 02, 2018 | 3.143 | 3.212 | 3.143 | 3.178 | 11,680 | -0.01(-0.41%) |
Jun 29, 2018 | 3.143 | 3.191 | 3.141 | 3.191 | 3,135 | +0.07(+2.10%) |
Jun 28, 2018 | 3.143 | 3.177 | 3.109 | 3.126 | 17,489 | +0.02(+0.56%) |
Jun 27, 2018 | 3.230 | 3.558 | 3.109 | 3.109 | 127,975 | -0.10(-3.23%) |
Jun 26, 2018 | 3.143 | 3.237 | 3.143 | 3.212 | 4,187 | +0.00(+0.11%) |
Jun 25, 2018 | 3.178 | 3.212 | 3.143 | 3.209 | 15,309 | +0.01(+0.46%) |
Jun 22, 2018 | 3.178 | 3.194 | 3.178 | 3.194 | 2,116 | +0.02(+0.52%) |
Jun 21, 2018 | 3.178 | 3.212 | 3.178 | 3.178 | 5,379 | -0.03(-0.91%) |
Jun 20, 2018 | 3.178 | 3.247 | 3.178 | 3.207 | 6,541 | -0.04(-1.23%) |
Jun 19, 2018 | 3.212 | 3.247 | 3.178 | 3.247 | 3,229 | +0.01(+0.21%) |
Jun 18, 2018 | 3.212 | 3.281 | 3.212 | 3.240 | 4,435 | +0.03(+0.84%) |
Jun 15, 2018 | 3.247 | 3.197 | 3.213 | 1,550 | -0.03(-1.04%) | |
Jun 14, 2018 | 3.212 | 3.247 | 3.212 | 3.247 | 2,304 | +0.05(+1.52%) |
Jun 13, 2018 | 3.178 | 3.212 | 3.178 | 3.198 | 2,689 | -0.08(-2.54%) |
Jun 12, 2018 | 3.212 | 3.281 | 3.178 | 3.281 | 13,956 | +0.03(+1.07%) |
Jun 11, 2018 | 3.247 | 3.247 | 3.178 | 3.247 | 2,112 | +0.03(+1.05%) |
Jun 08, 2018 | 3.074 | 3.316 | 3.074 | 3.213 | 48,328 | +0.17(+5.70%) |
Jun 07, 2018 | 3.109 | 3.109 | 3.039 | 3.039 | 3,294 | +0.00(+0.00%) |
Jun 06, 2018 | 3.109 | 3.178 | 2.938 | 3.039 | 9,678 | -0.05(-1.62%) |
Jun 05, 2018 | 3.109 | 3.109 | 3.074 | 3.089 | 14,066 | -0.05(-1.71%) |
Jun 04, 2018 | 3.178 | 3.195 | 3.143 | 3.143 | 8,785 | -0.03(-1.09%) |