Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.350 | 2.600 | 2.350 | 2.500 | 4,200 | +0.22(+9.65%) |
Sep 27, 2018 | 2.500 | 2.500 | 2.280 | 2.280 | 17,199 | +0.00(+0.00%) |
Sep 26, 2018 | 2.260 | 2.500 | 2.260 | 2.280 | 16,328 | +0.02(+0.88%) |
Sep 25, 2018 | 2.244 | 2.400 | 2.244 | 2.260 | 1,546 | -0.01(-0.44%) |
Sep 24, 2018 | 2.520 | 2.540 | 2.270 | 2.270 | 1,596 | -0.28(-10.98%) |
Sep 21, 2018 | 2.800 | 2.800 | 2.550 | 2.550 | 3,700 | -0.27(-9.57%) |
Sep 20, 2018 | 2.870 | 2.870 | 2.760 | 2.820 | 3,156 | +0.05(+1.81%) |
Sep 19, 2018 | 2.771 | 2.771 | 2.770 | 2.770 | 550 | +0.12(+4.53%) |
Sep 18, 2018 | 2.850 | 2.850 | 2.650 | 2.650 | 7,886 | -0.13(-4.68%) |
Sep 17, 2018 | 2.966 | 2.966 | 2.675 | 2.780 | 45,497 | -0.20(-6.71%) |
Sep 14, 2018 | 2.980 | 2.980 | 2.980 | 2.980 | 300 | +0.16(+5.67%) |
Sep 13, 2018 | 2.800 | 2.830 | 2.800 | 2.820 | 3,184 | +0.04(+1.44%) |
Sep 12, 2018 | 2.950 | 2.950 | 2.780 | 2.780 | 11,239 | -0.20(-6.80%) |
Sep 11, 2018 | 2.983 | 2.983 | 2.983 | 2.983 | 457 | +0.16(+5.77%) |
Sep 10, 2018 | 2.800 | 2.820 | 2.800 | 2.820 | 572 | -0.03(-1.05%) |
Sep 07, 2018 | 2.850 | 2.880 | 2.850 | 2.850 | 900 | +0.09(+3.39%) |
Sep 06, 2018 | 2.740 | 2.756 | 2.740 | 2.756 | 729 | +0.01(+0.24%) |
Sep 05, 2018 | 2.900 | 2.900 | 2.750 | 2.750 | 8,021 | -0.05(-1.79%) |
Sep 04, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 233 | -0.18(-5.99%) |
Aug 31, 2018 | 2.978 | 2.978 | 2.978 | 0 | +0.23(+8.30%) | |
Aug 30, 2018 | 2.856 | 2.856 | 2.750 | 2.750 | 2,978 | -0.14(-4.84%) |
Aug 29, 2018 | 3.000 | 3.000 | 2.890 | 2.890 | 1,344 | +0.01(+0.35%) |
Aug 28, 2018 | 2.940 | 3.000 | 2.880 | 2.880 | 1,614 | +0.03(+1.05%) |
Aug 27, 2018 | 3.103 | 3.106 | 2.817 | 2.850 | 8,530 | -0.02(-0.70%) |
Aug 24, 2018 | 2.850 | 2.990 | 2.850 | 2.870 | 20,600 | -0.08(-2.71%) |
Aug 23, 2018 | 2.780 | 2.950 | 2.780 | 2.950 | 2,025 | +0.06(+2.08%) |
Aug 22, 2018 | 3.260 | 3.260 | 2.880 | 2.890 | 1,544 | -0.01(-0.34%) |
Aug 21, 2018 | 3.000 | 3.000 | 2.710 | 2.900 | 3,106 | +0.10(+3.57%) |
Aug 20, 2018 | 2.890 | 2.890 | 2.750 | 2.800 | 6,919 | -0.19(-6.35%) |
Aug 17, 2018 | 2.720 | 3.090 | 2.720 | 2.990 | 9,000 | +0.28(+10.33%) |
Aug 16, 2018 | 2.870 | 3.080 | 2.710 | 2.710 | 8,927 | -0.27(-9.06%) |
Aug 15, 2018 | 2.853 | 2.980 | 2.853 | 2.980 | 7,688 | +0.09(+3.11%) |
Aug 14, 2018 | 2.990 | 3.363 | 2.840 | 2.890 | 16,808 | -0.03(-1.03%) |
Aug 13, 2018 | 2.910 | 2.950 | 2.700 | 2.920 | 12,411 | +0.01(+0.34%) |
Aug 10, 2018 | 2.910 | 2.910 | 2.910 | 2.910 | 800 | -0.05(-1.69%) |
Aug 09, 2018 | 2.960 | 2.960 | 2.960 | 68 | +0.00(+0.00%) | |
Aug 08, 2018 | 3.000 | 3.000 | 2.950 | 2.960 | 1,891 | -0.08(-2.63%) |
Aug 07, 2018 | 3.156 | 3.174 | 3.040 | 3.040 | 10,926 | +0.06(+2.01%) |
Aug 06, 2018 | 2.980 | 3.050 | 2.910 | 2.980 | 9,271 | +0.03(+1.02%) |
Aug 03, 2018 | 3.120 | 3.120 | 2.950 | 2.950 | 8,100 | +0.01(+0.34%) |
Aug 02, 2018 | 2.960 | 3.150 | 2.910 | 2.940 | 8,808 | -0.07(-2.33%) |
Aug 01, 2018 | 3.070 | 3.250 | 2.934 | 3.010 | 12,246 | +0.10(+3.43%) |
Jul 31, 2018 | 2.920 | 3.234 | 2.910 | 2.910 | 25,843 | -0.17(-5.52%) |
Jul 30, 2018 | 2.950 | 3.080 | 2.822 | 3.080 | 10,021 | +0.22(+7.69%) |
Jul 27, 2018 | 3.040 | 3.040 | 2.800 | 2.860 | 15,100 | -0.16(-5.30%) |
Jul 26, 2018 | 3.097 | 3.097 | 3.020 | 3.020 | 2,200 | -0.04(-1.31%) |
Jul 25, 2018 | 2.880 | 3.100 | 2.848 | 3.060 | 28,785 | +0.04(+1.32%) |
Jul 24, 2018 | 3.450 | 3.490 | 3.020 | 3.020 | 43,438 | -0.42(-12.21%) |
Jul 23, 2018 | 3.670 | 3.670 | 3.350 | 3.440 | 25,489 | -0.11(-3.10%) |
Jul 20, 2018 | 3.250 | 3.587 | 3.232 | 3.550 | 67,529 | +0.30(+9.23%) |
Jul 19, 2018 | 2.944 | 3.269 | 2.900 | 3.250 | 43,150 | +0.42(+14.84%) |
Jul 18, 2018 | 2.680 | 3.011 | 2.630 | 2.830 | 36,901 | +0.16(+6.03%) |
Jul 17, 2018 | 3.090 | 3.090 | 2.500 | 2.669 | 49,374 | -0.43(-13.90%) |
Jul 16, 2018 | 3.120 | 3.250 | 3.050 | 3.100 | 19,527 | -0.05(-1.52%) |
Jul 13, 2018 | 3.210 | 3.210 | 3.148 | 3.148 | 6,401 | -0.18(-5.47%) |
Jul 12, 2018 | 3.400 | 3.417 | 3.150 | 3.330 | 11,306 | -0.07(-2.06%) |
Jul 11, 2018 | 3.820 | 3.820 | 3.220 | 3.400 | 41,553 | -0.41(-10.76%) |
Jul 10, 2018 | 4.060 | 4.060 | 3.670 | 3.810 | 49,453 | -0.35(-8.43%) |
Jul 09, 2018 | 4.170 | 4.190 | 4.000 | 4.161 | 17,114 | -0.15(-3.59%) |
Jul 06, 2018 | 4.320 | 4.440 | 4.110 | 4.316 | 43,053 | -0.08(-1.92%) |
Jul 05, 2018 | 4.320 | 4.445 | 4.201 | 4.400 | 24,083 | +0.20(+4.86%) |
Jul 03, 2018 | 4.196 | 4.196 | 4.196 | 0 | +0.02(+0.44%) |