Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.934 | 2.934 | 2.934 | 0 | +0.01(+0.43%) | |
Aug 30, 2018 | 2.915 | 2.940 | 2.890 | 2.921 | 1,157,428 | +0.00(+0.00%) |
Aug 29, 2018 | 2.953 | 3.015 | 2.896 | 2.921 | 3,471,185 | +0.01(+0.22%) |
Aug 28, 2018 | 2.877 | 2.965 | 2.877 | 2.915 | 1,860,769 | +0.04(+1.31%) |
Aug 27, 2018 | 2.858 | 2.905 | 2.840 | 2.877 | 1,241,248 | +0.04(+1.32%) |
Aug 24, 2018 | 2.852 | 2.858 | 2.808 | 2.840 | 700,957 | +0.02(+0.67%) |
Aug 23, 2018 | 2.821 | 2.877 | 2.783 | 2.821 | 1,811,362 | +0.00(+0.00%) |
Aug 22, 2018 | 2.746 | 2.821 | 2.740 | 2.821 | 1,566,584 | +0.09(+3.43%) |
Aug 21, 2018 | 2.665 | 2.783 | 2.665 | 2.727 | 2,159,295 | +0.09(+3.31%) |
Aug 20, 2018 | 2.615 | 2.665 | 2.577 | 2.640 | 2,611,712 | +0.04(+1.44%) |
Aug 17, 2018 | 2.571 | 2.733 | 2.559 | 2.602 | 4,606,117 | +0.02(+0.97%) |
Aug 16, 2018 | 2.652 | 2.677 | 2.571 | 2.577 | 2,610,924 | -0.04(-1.67%) |
Aug 15, 2018 | 2.615 | 2.690 | 2.577 | 2.621 | 1,422,163 | -0.03(-1.18%) |
Aug 14, 2018 | 2.671 | 2.684 | 2.615 | 2.652 | 1,225,950 | -0.04(-1.39%) |
Aug 13, 2018 | 2.677 | 2.712 | 2.646 | 2.690 | 807,708 | -0.01(-0.46%) |
Aug 10, 2018 | 2.715 | 2.758 | 2.684 | 2.702 | 652,957 | -0.02(-0.92%) |
Aug 09, 2018 | 2.815 | 2.827 | 2.715 | 2.727 | 671,594 | -0.07(-2.46%) |
Aug 08, 2018 | 2.715 | 2.871 | 2.715 | 2.796 | 2,086,435 | +0.02(+0.67%) |
Aug 07, 2018 | 2.783 | 2.821 | 2.733 | 2.777 | 1,619,744 | +0.04(+1.37%) |
Aug 06, 2018 | 2.796 | 2.833 | 2.702 | 2.740 | 937,971 | -0.06(-2.01%) |
Aug 03, 2018 | 2.715 | 2.802 | 2.712 | 2.796 | 1,442,916 | +0.07(+2.52%) |
Aug 02, 2018 | 2.652 | 2.790 | 2.627 | 2.727 | 948,681 | +0.07(+2.82%) |
Aug 01, 2018 | 2.640 | 2.671 | 2.627 | 2.652 | 1,369,198 | +0.00(+0.00%) |
Jul 31, 2018 | 2.709 | 2.733 | 2.652 | 2.652 | 1,306,750 | -0.04(-1.62%) |
Jul 30, 2018 | 2.740 | 2.740 | 2.687 | 2.696 | 557,552 | -0.04(-1.59%) |
Jul 27, 2018 | 2.696 | 2.758 | 2.696 | 2.740 | 1,040,246 | -0.01(-0.23%) |
Jul 26, 2018 | 2.652 | 2.752 | 2.652 | 2.746 | 663,559 | +0.08(+3.04%) |
Jul 25, 2018 | 2.665 | 2.696 | 2.646 | 2.665 | 1,297,112 | -0.01(-0.23%) |
Jul 24, 2018 | 2.690 | 2.727 | 2.646 | 2.671 | 1,064,960 | -0.09(-3.39%) |
Jul 23, 2018 | 2.827 | 2.858 | 2.758 | 2.765 | 587,157 | -0.05(-1.77%) |
Jul 20, 2018 | 2.890 | 2.890 | 2.796 | 2.815 | 636,375 | -0.07(-2.59%) |
Jul 19, 2018 | 2.896 | 2.958 | 2.883 | 2.890 | 475,846 | +0.01(+0.22%) |
Jul 18, 2018 | 2.802 | 2.914 | 2.790 | 2.883 | 908,635 | +0.08(+2.90%) |
Jul 17, 2018 | 2.852 | 2.871 | 2.796 | 2.802 | 916,861 | -0.05(-1.75%) |
Jul 16, 2018 | 2.883 | 2.883 | 2.777 | 2.852 | 1,018,679 | -0.06(-1.93%) |
Jul 13, 2018 | 2.964 | 2.964 | 2.902 | 2.908 | 427,705 | -0.04(-1.27%) |
Jul 12, 2018 | 2.996 | 2.996 | 2.893 | 2.946 | 762,422 | -0.04(-1.26%) |
Jul 11, 2018 | 3.033 | 3.033 | 2.983 | 2.983 | 923,580 | -0.07(-2.25%) |
Jul 10, 2018 | 2.952 | 3.058 | 2.952 | 3.052 | 1,735,584 | +0.10(+3.38%) |
Jul 09, 2018 | 3.027 | 3.027 | 2.911 | 2.952 | 915,011 | -0.05(-1.66%) |
Jul 06, 2018 | 3.014 | 3.027 | 2.952 | 3.002 | 975,318 | +0.00(+0.00%) |
Jul 05, 2018 | 3.014 | 3.058 | 2.977 | 3.002 | 1,191,435 | +0.01(+0.21%) |
Jul 03, 2018 | 2.996 | 2.996 | 2.996 | 0 | +0.06(+2.13%) | |
Jul 02, 2018 | 2.908 | 2.946 | 2.874 | 2.933 | 1,211,434 | +0.01(+0.21%) |
Jun 29, 2018 | 2.946 | 2.902 | 2.927 | 862,921 | +0.00(+0.00%) | |
Jun 28, 2018 | 2.958 | 2.958 | 2.902 | 2.927 | 1,195,372 | -0.02(-0.64%) |
Jun 27, 2018 | 2.946 | 3.027 | 2.927 | 2.946 | 1,143,306 | +0.00(+0.00%) |
Jun 26, 2018 | 2.858 | 2.958 | 2.827 | 2.946 | 2,136,199 | +0.07(+2.61%) |
Jun 25, 2018 | 3.052 | 3.055 | 2.808 | 2.871 | 3,098,410 | -0.18(-5.93%) |
Jun 22, 2018 | 2.952 | 3.111 | 2.946 | 3.052 | 3,149,072 | +0.11(+3.82%) |
Jun 21, 2018 | 2.946 | 3.002 | 2.927 | 2.939 | 2,615,927 | -0.01(-0.21%) |
Jun 20, 2018 | 2.840 | 2.958 | 2.833 | 2.946 | 3,569,747 | +0.11(+3.96%) |
Jun 19, 2018 | 2.740 | 2.861 | 2.733 | 2.833 | 2,403,429 | +0.09(+3.18%) |
Jun 18, 2018 | 2.684 | 2.771 | 2.652 | 2.746 | 5,292,011 | +0.20(+7.84%) |
Jun 15, 2018 | 2.652 | 2.518 | 2.546 | 2,036,714 | -0.11(-4.00%) | |
Jun 14, 2018 | 2.609 | 2.652 | 2.590 | 2.652 | 853,097 | +0.05(+1.92%) |
Jun 13, 2018 | 2.596 | 2.615 | 2.559 | 2.602 | 784,377 | +0.01(+0.48%) |
Jun 12, 2018 | 2.659 | 2.665 | 2.553 | 2.590 | 822,550 | -0.08(-3.04%) |
Jun 11, 2018 | 2.671 | 2.696 | 2.646 | 2.671 | 1,152,823 | -0.01(-0.47%) |
Jun 08, 2018 | 2.677 | 2.712 | 2.646 | 2.684 | 1,267,691 | +0.01(+0.23%) |
Jun 07, 2018 | 2.671 | 2.718 | 2.646 | 2.677 | 1,065,322 | +0.01(+0.47%) |
Jun 06, 2018 | 2.646 | 2.665 | 1,229,639 | +0.01(+0.23%) | ||
Jun 05, 2018 | 2.634 | 2.659 | 2.615 | 2.659 | 1,826,033 | +0.01(+0.47%) |
Jun 04, 2018 | 2.627 | 2.721 | 2.615 | 2.646 | 2,767,977 | +0.04(+1.68%) |