Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.661 | 2.739 | 2.632 | 2.700 | 5,041,321 | +0.08(+2.95%) |
Sep 27, 2018 | 2.739 | 2.739 | 2.613 | 2.623 | 5,372,095 | -0.15(-5.24%) |
Sep 26, 2018 | 2.826 | 2.855 | 2.768 | 2.768 | 4,487,886 | -0.08(-2.72%) |
Sep 25, 2018 | 2.884 | 2.952 | 2.826 | 2.845 | 5,206,201 | -0.01(-0.34%) |
Sep 24, 2018 | 2.903 | 2.952 | 2.826 | 2.855 | 6,175,333 | -0.03(-1.01%) |
Sep 21, 2018 | 2.903 | 2.923 | 2.816 | 2.884 | 17,752,242 | -0.06(-1.97%) |
Sep 20, 2018 | 2.942 | 3.000 | 2.903 | 2.942 | 7,068,919 | +0.00(+0.00%) |
Sep 19, 2018 | 2.923 | 3.019 | 2.923 | 2.942 | 8,846,341 | +0.05(+1.67%) |
Sep 18, 2018 | 2.913 | 2.971 | 2.884 | 2.894 | 5,919,785 | -0.01(-0.33%) |
Sep 17, 2018 | 2.778 | 2.952 | 2.758 | 2.903 | 10,386,819 | +0.16(+6.01%) |
Sep 14, 2018 | 2.778 | 2.816 | 2.710 | 2.739 | 3,579,628 | -0.02(-0.70%) |
Sep 13, 2018 | 2.874 | 2.903 | 2.729 | 2.758 | 4,267,495 | -0.09(-3.06%) |
Sep 12, 2018 | 2.613 | 2.928 | 2.594 | 2.845 | 8,280,355 | +0.23(+8.89%) |
Sep 11, 2018 | 2.594 | 2.632 | 2.507 | 2.613 | 4,672,387 | -0.01(-0.37%) |
Sep 10, 2018 | 2.671 | 2.705 | 2.613 | 2.623 | 4,375,338 | +0.00(+0.00%) |
Sep 07, 2018 | 2.623 | 2.661 | 2.594 | 2.623 | 4,219,132 | -0.06(-2.17%) |
Sep 06, 2018 | 2.729 | 2.778 | 2.632 | 2.681 | 5,735,828 | -0.04(-1.42%) |
Sep 05, 2018 | 2.681 | 2.739 | 2.642 | 2.719 | 4,466,334 | +0.05(+1.81%) |
Sep 04, 2018 | 2.671 | 2.705 | 2.565 | 2.671 | 8,774,449 | -0.08(-2.82%) |
Aug 31, 2018 | 2.748 | 2.748 | 2.748 | 0 | +0.04(+1.43%) | |
Aug 30, 2018 | 2.768 | 2.787 | 2.642 | 2.710 | 4,803,384 | -0.07(-2.44%) |
Aug 29, 2018 | 2.778 | 2.816 | 2.719 | 2.778 | 2,999,556 | +0.04(+1.41%) |
Aug 28, 2018 | 2.932 | 2.971 | 2.710 | 2.739 | 5,486,927 | -0.15(-5.35%) |
Aug 27, 2018 | 2.797 | 2.942 | 2.797 | 2.894 | 4,261,210 | +0.11(+3.82%) |
Aug 24, 2018 | 2.690 | 2.855 | 2.671 | 2.787 | 6,226,816 | +0.18(+7.06%) |
Aug 23, 2018 | 2.748 | 2.758 | 2.574 | 2.603 | 4,942,364 | -0.16(-5.85%) |
Aug 22, 2018 | 2.755 | 2.775 | 2.697 | 2.765 | 2,711,199 | +0.06(+2.14%) |
Aug 21, 2018 | 2.630 | 2.707 | 2.620 | 2.707 | 3,357,984 | +0.10(+3.70%) |
Aug 20, 2018 | 2.688 | 2.715 | 2.601 | 2.610 | 4,438,004 | -0.04(-1.46%) |
Aug 17, 2018 | 2.581 | 2.697 | 2.572 | 2.649 | 7,512,567 | +0.11(+4.18%) |
Aug 16, 2018 | 2.649 | 2.741 | 2.533 | 2.543 | 7,893,202 | -0.06(-2.23%) |
Aug 15, 2018 | 2.726 | 2.726 | 2.543 | 2.601 | 10,507,903 | -0.15(-5.61%) |
Aug 14, 2018 | 2.862 | 2.900 | 2.755 | 2.755 | 4,226,850 | -0.10(-3.39%) |
Aug 13, 2018 | 2.920 | 2.939 | 2.813 | 2.852 | 5,139,778 | -0.08(-2.64%) |
Aug 10, 2018 | 2.978 | 3.050 | 2.900 | 2.929 | 3,918,422 | -0.08(-2.57%) |
Aug 09, 2018 | 2.881 | 3.103 | 2.842 | 3.007 | 6,665,142 | +0.23(+8.36%) |
Aug 08, 2018 | 2.823 | 2.823 | 2.755 | 2.775 | 4,960,693 | -0.05(-1.71%) |
Aug 07, 2018 | 2.920 | 2.949 | 2.823 | 2.823 | 3,045,037 | -0.09(-2.99%) |
Aug 06, 2018 | 2.939 | 3.011 | 2.900 | 2.910 | 2,943,265 | -0.05(-1.63%) |
Aug 03, 2018 | 2.920 | 3.055 | 2.920 | 2.958 | 5,764,369 | +0.07(+2.34%) |
Aug 02, 2018 | 2.987 | 3.007 | 2.852 | 2.891 | 4,790,956 | -0.10(-3.24%) |
Aug 01, 2018 | 3.055 | 3.094 | 2.978 | 2.987 | 4,619,147 | -0.11(-3.44%) |
Jul 31, 2018 | 3.239 | 3.258 | 3.026 | 3.094 | 6,705,933 | +0.07(+2.24%) |
Jul 30, 2018 | 3.026 | 3.055 | 2.958 | 3.026 | 5,860,520 | -0.02(-0.64%) |
Jul 27, 2018 | 3.161 | 3.181 | 3.045 | 3.045 | 9,298,210 | -0.09(-2.78%) |
Jul 26, 2018 | 3.393 | 3.398 | 3.113 | 3.132 | 14,769,593 | -0.28(-8.22%) |
Jul 25, 2018 | 3.384 | 3.422 | 3.335 | 3.413 | 3,695,707 | +0.08(+2.32%) |
Jul 24, 2018 | 3.335 | 3.422 | 3.306 | 3.335 | 6,495,018 | +0.06(+1.77%) |
Jul 23, 2018 | 3.142 | 3.287 | 3.142 | 3.277 | 8,822,779 | +0.16(+5.28%) |
Jul 20, 2018 | 3.161 | 3.210 | 3.094 | 3.113 | 8,397,749 | -0.02(-0.62%) |
Jul 19, 2018 | 3.258 | 3.345 | 3.123 | 3.132 | 11,364,089 | -0.20(-6.09%) |
Jul 18, 2018 | 3.239 | 3.442 | 3.239 | 3.335 | 10,997,620 | +0.09(+2.68%) |
Jul 17, 2018 | 3.287 | 3.374 | 3.239 | 3.248 | 4,786,616 | -0.07(-2.04%) |
Jul 16, 2018 | 3.326 | 3.364 | 3.316 | 3.316 | 3,078,741 | -0.03(-0.87%) |
Jul 13, 2018 | 3.316 | 3.384 | 3.306 | 3.345 | 2,297,438 | -0.03(-0.86%) |
Jul 12, 2018 | 3.335 | 3.393 | 3.297 | 3.374 | 1,802,128 | +0.07(+2.05%) |
Jul 11, 2018 | 3.461 | 3.535 | 3.297 | 3.306 | 4,848,826 | -0.20(-5.79%) |
Jul 10, 2018 | 3.558 | 3.567 | 3.490 | 3.509 | 2,236,513 | -0.04(-1.09%) |
Jul 09, 2018 | 3.635 | 3.664 | 3.548 | 3.548 | 2,997,392 | -0.06(-1.61%) |
Jul 06, 2018 | 3.548 | 3.606 | 3.519 | 3.606 | 2,733,650 | +0.09(+2.47%) |
Jul 05, 2018 | 3.519 | 3.432 | 3.519 | 2,841,960 | +0.08(+2.25%) | |
Jul 03, 2018 | 3.442 | 3.442 | 3.442 | 0 | +0.09(+2.59%) |