Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.550 | 2.570 | 2.400 | 2.420 | 26,500 | -0.15(-5.84%) |
Sep 27, 2018 | 2.580 | 2.590 | 2.530 | 2.570 | 14,611 | +0.04(+1.58%) |
Sep 26, 2018 | 2.630 | 2.630 | 2.520 | 2.530 | 20,805 | -0.11(-4.17%) |
Sep 25, 2018 | 2.790 | 2.790 | 2.530 | 2.640 | 75,533 | +0.03(+1.15%) |
Sep 24, 2018 | 2.660 | 2.700 | 2.560 | 2.610 | 34,951 | -0.02(-0.76%) |
Sep 21, 2018 | 2.680 | 2.780 | 2.630 | 2.630 | 23,700 | -0.04(-1.50%) |
Sep 20, 2018 | 2.680 | 2.700 | 2.590 | 2.670 | 14,814 | +0.09(+3.45%) |
Sep 19, 2018 | 2.680 | 2.830 | 2.560 | 2.581 | 54,098 | -0.09(-3.33%) |
Sep 18, 2018 | 2.950 | 2.970 | 2.560 | 2.670 | 98,782 | -0.23(-7.93%) |
Sep 17, 2018 | 2.880 | 3.000 | 2.850 | 2.900 | 34,790 | +0.00(+0.00%) |
Sep 14, 2018 | 2.910 | 3.000 | 2.810 | 2.900 | 62,700 | -0.03(-1.02%) |
Sep 13, 2018 | 3.120 | 3.230 | 2.860 | 2.930 | 112,619 | -0.21(-6.69%) |
Sep 12, 2018 | 2.880 | 3.175 | 2.848 | 3.140 | 200,335 | +0.29(+10.18%) |
Sep 11, 2018 | 3.120 | 3.240 | 2.850 | 2.850 | 97,971 | -0.23(-7.47%) |
Sep 10, 2018 | 3.029 | 3.269 | 3.029 | 3.080 | 119,591 | +0.07(+2.33%) |
Sep 07, 2018 | 2.950 | 3.170 | 2.920 | 3.010 | 158,400 | +0.07(+2.38%) |
Sep 06, 2018 | 2.880 | 2.940 | 2.880 | 2.940 | 11,586 | +0.05(+1.73%) |
Sep 05, 2018 | 2.870 | 2.950 | 2.862 | 2.890 | 21,346 | -0.06(-2.03%) |
Sep 04, 2018 | 2.910 | 2.950 | 2.820 | 2.950 | 43,919 | +0.15(+5.36%) |
Aug 31, 2018 | 2.800 | 2.800 | 2.800 | 0 | -0.14(-4.76%) | |
Aug 30, 2018 | 2.930 | 2.950 | 2.850 | 2.940 | 5,151 | -0.01(-0.34%) |
Aug 29, 2018 | 2.950 | 2.970 | 2.840 | 2.950 | 27,891 | +0.01(+0.34%) |
Aug 28, 2018 | 2.850 | 2.953 | 2.780 | 2.940 | 14,559 | +0.11(+3.89%) |
Aug 27, 2018 | 2.820 | 2.930 | 2.820 | 2.830 | 9,990 | +0.02(+0.71%) |
Aug 24, 2018 | 2.850 | 2.950 | 2.810 | 2.810 | 7,800 | +0.06(+2.18%) |
Aug 23, 2018 | 2.840 | 2.930 | 2.750 | 2.750 | 8,319 | -0.17(-5.82%) |
Aug 22, 2018 | 2.900 | 3.000 | 2.900 | 2.920 | 28,255 | +0.04(+1.39%) |
Aug 21, 2018 | 2.780 | 3.030 | 2.780 | 2.880 | 46,507 | +0.08(+2.86%) |
Aug 20, 2018 | 2.800 | 2.970 | 2.710 | 2.800 | 9,591 | -0.03(-1.06%) |
Aug 17, 2018 | 2.900 | 3.040 | 2.700 | 2.830 | 46,900 | -0.09(-3.08%) |
Aug 16, 2018 | 2.640 | 2.920 | 2.640 | 2.920 | 33,191 | +0.27(+10.19%) |
Aug 15, 2018 | 2.630 | 2.650 | 2.560 | 2.650 | 13,650 | +0.05(+1.92%) |
Aug 14, 2018 | 2.630 | 2.654 | 2.580 | 2.600 | 3,266 | +0.04(+1.56%) |
Aug 13, 2018 | 2.610 | 2.700 | 2.510 | 2.560 | 9,344 | -0.07(-2.66%) |
Aug 10, 2018 | 2.660 | 2.680 | 2.620 | 2.630 | 10,800 | -0.05(-1.87%) |
Aug 09, 2018 | 2.570 | 2.700 | 2.570 | 2.680 | 62,224 | +0.03(+1.13%) |
Aug 08, 2018 | 2.670 | 2.700 | 2.570 | 2.650 | 17,751 | +0.05(+1.92%) |
Aug 07, 2018 | 2.610 | 2.727 | 2.570 | 2.600 | 18,547 | +0.02(+0.78%) |
Aug 06, 2018 | 2.800 | 3.340 | 2.580 | 2.580 | 293,987 | -0.24(-8.51%) |
Aug 03, 2018 | 2.640 | 2.850 | 2.490 | 2.820 | 78,700 | +0.26(+10.16%) |
Aug 02, 2018 | 2.610 | 2.610 | 2.540 | 2.560 | 5,502 | -0.07(-2.66%) |
Aug 01, 2018 | 2.440 | 2.670 | 2.420 | 2.630 | 67,083 | +0.19(+7.79%) |
Jul 31, 2018 | 2.587 | 2.587 | 2.413 | 2.440 | 6,486 | -0.06(-2.40%) |
Jul 30, 2018 | 2.570 | 2.590 | 2.450 | 2.500 | 23,535 | -0.07(-2.72%) |
Jul 27, 2018 | 2.640 | 2.670 | 2.550 | 2.570 | 14,300 | -0.07(-2.65%) |
Jul 26, 2018 | 2.566 | 2.710 | 2.550 | 2.640 | 3,877 | +0.10(+3.94%) |
Jul 25, 2018 | 2.500 | 2.729 | 2.500 | 2.540 | 16,222 | +0.01(+0.40%) |
Jul 24, 2018 | 2.520 | 2.656 | 2.510 | 2.530 | 22,127 | -0.06(-2.32%) |
Jul 23, 2018 | 2.640 | 2.660 | 2.560 | 2.590 | 12,243 | -0.01(-0.38%) |
Jul 20, 2018 | 2.610 | 2.874 | 2.580 | 2.600 | 24,785 | -0.03(-1.14%) |
Jul 19, 2018 | 2.510 | 2.730 | 2.510 | 2.630 | 11,024 | +0.10(+3.95%) |
Jul 18, 2018 | 2.620 | 2.649 | 2.530 | 2.530 | 12,277 | -0.13(-4.89%) |
Jul 17, 2018 | 2.400 | 2.760 | 2.400 | 2.660 | 89,959 | +0.24(+9.92%) |
Jul 16, 2018 | 2.490 | 2.544 | 2.420 | 2.420 | 12,622 | -0.07(-2.81%) |
Jul 13, 2018 | 2.540 | 2.628 | 2.490 | 2.490 | 14,095 | -0.07(-2.73%) |
Jul 12, 2018 | 2.610 | 2.610 | 2.365 | 2.560 | 50,576 | -0.11(-4.12%) |
Jul 11, 2018 | 2.650 | 2.784 | 2.569 | 2.670 | 61,814 | +0.01(+0.38%) |
Jul 10, 2018 | 2.740 | 3.780 | 2.660 | 2.660 | 1,362,534 | -0.06(-2.21%) |
Jul 09, 2018 | 2.680 | 2.680 | 2.610 | 2.720 | 29,288 | +0.04(+1.49%) |
Jul 06, 2018 | 2.748 | 2.762 | 2.660 | 2.680 | 13,687 | -0.01(-0.51%) |
Jul 05, 2018 | 2.710 | 2.710 | 2.660 | 2.694 | 5,140 | -0.07(-2.40%) |
Jul 03, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.01(+0.36%) |