Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.680 | 3.830 | 3.650 | 3.680 | 3,286,800 | -0.03(-0.81%) |
Sep 27, 2018 | 3.760 | 3.860 | 3.650 | 3.710 | 1,219,070 | -0.02(-0.54%) |
Sep 26, 2018 | 3.560 | 3.830 | 3.510 | 3.730 | 2,102,925 | +0.20(+5.67%) |
Sep 25, 2018 | 3.520 | 3.670 | 3.510 | 3.530 | 636,174 | +0.02(+0.57%) |
Sep 24, 2018 | 3.520 | 3.630 | 3.460 | 3.510 | 683,124 | +0.00(+0.00%) |
Sep 21, 2018 | 3.440 | 3.580 | 3.380 | 3.510 | 3,381,000 | -0.03(-0.85%) |
Sep 20, 2018 | 3.280 | 3.590 | 3.160 | 3.540 | 1,384,041 | +0.28(+8.59%) |
Sep 19, 2018 | 3.210 | 3.270 | 3.150 | 3.260 | 422,801 | +0.05(+1.56%) |
Sep 18, 2018 | 3.170 | 3.290 | 3.145 | 3.210 | 549,631 | +0.05(+1.58%) |
Sep 17, 2018 | 3.200 | 3.250 | 3.095 | 3.160 | 469,922 | -0.03(-0.94%) |
Sep 14, 2018 | 3.260 | 3.370 | 3.170 | 3.190 | 649,000 | -0.04(-1.24%) |
Sep 13, 2018 | 3.300 | 3.340 | 3.210 | 3.230 | 633,579 | -0.07(-2.12%) |
Sep 12, 2018 | 3.250 | 3.310 | 3.190 | 3.300 | 537,004 | -0.02(-0.60%) |
Sep 11, 2018 | 3.360 | 3.380 | 3.240 | 3.320 | 1,065,890 | -0.02(-0.60%) |
Sep 10, 2018 | 3.290 | 3.440 | 3.250 | 3.340 | 1,387,239 | +0.07(+2.14%) |
Sep 07, 2018 | 3.350 | 3.450 | 3.240 | 3.270 | 995,100 | -0.11(-3.25%) |
Sep 06, 2018 | 3.540 | 3.560 | 3.270 | 3.380 | 1,865,701 | -0.13(-3.70%) |
Sep 05, 2018 | 3.550 | 3.690 | 3.500 | 3.510 | 1,320,551 | -0.09(-2.50%) |
Sep 04, 2018 | 3.440 | 3.620 | 3.390 | 3.600 | 3,140,574 | +0.15(+4.35%) |
Aug 31, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.27(+8.49%) | |
Aug 30, 2018 | 3.160 | 3.240 | 3.000 | 3.180 | 2,328,273 | +0.01(+0.32%) |
Aug 29, 2018 | 2.850 | 3.190 | 2.830 | 3.170 | 1,715,506 | +0.33(+11.62%) |
Aug 28, 2018 | 2.800 | 2.880 | 2.760 | 2.840 | 560,125 | +0.04(+1.43%) |
Aug 27, 2018 | 2.820 | 2.850 | 2.755 | 2.800 | 1,014,385 | -0.02(-0.71%) |
Aug 24, 2018 | 2.820 | 2.850 | 2.730 | 2.820 | 594,700 | +0.02(+0.71%) |
Aug 23, 2018 | 2.880 | 2.905 | 2.730 | 2.800 | 1,010,193 | -0.13(-4.44%) |
Aug 22, 2018 | 2.610 | 2.940 | 2.570 | 2.930 | 1,851,515 | +0.30(+11.41%) |
Aug 21, 2018 | 2.490 | 2.650 | 2.480 | 2.630 | 2,259,680 | +0.14(+5.62%) |
Aug 20, 2018 | 2.530 | 2.560 | 2.445 | 2.490 | 492,886 | -0.04(-1.58%) |
Aug 17, 2018 | 2.570 | 2.610 | 2.530 | 2.530 | 585,700 | -0.05(-1.94%) |
Aug 16, 2018 | 2.550 | 2.610 | 2.480 | 2.580 | 1,003,359 | +0.05(+1.98%) |
Aug 15, 2018 | 2.620 | 2.640 | 2.510 | 2.530 | 781,048 | -0.11(-4.17%) |
Aug 14, 2018 | 2.680 | 2.696 | 2.605 | 2.640 | 565,951 | -0.03(-1.12%) |
Aug 13, 2018 | 2.690 | 2.770 | 2.600 | 2.670 | 1,038,262 | +0.00(+0.00%) |
Aug 10, 2018 | 2.720 | 2.790 | 2.610 | 2.670 | 1,076,600 | -0.04(-1.48%) |
Aug 09, 2018 | 2.590 | 2.785 | 2.490 | 2.710 | 1,861,525 | +0.20(+7.97%) |
Aug 08, 2018 | 2.560 | 2.580 | 2.490 | 2.510 | 320,089 | -0.05(-1.95%) |
Aug 07, 2018 | 2.520 | 2.590 | 2.520 | 2.560 | 503,680 | +0.04(+1.59%) |
Aug 06, 2018 | 2.490 | 2.530 | 2.330 | 2.520 | 711,879 | +0.02(+0.80%) |
Aug 03, 2018 | 2.590 | 2.590 | 2.480 | 2.500 | 900,900 | -0.07(-2.72%) |
Aug 02, 2018 | 2.560 | 2.570 | 2.500 | 2.570 | 637,751 | +0.00(+0.00%) |
Aug 01, 2018 | 2.570 | 2.630 | 2.530 | 2.570 | 675,816 | -0.01(-0.39%) |
Jul 31, 2018 | 2.660 | 2.660 | 2.500 | 2.580 | 2,148,230 | -0.07(-2.64%) |
Jul 30, 2018 | 2.650 | 2.730 | 2.610 | 2.650 | 812,688 | +0.01(+0.38%) |
Jul 27, 2018 | 2.750 | 2.760 | 2.620 | 2.640 | 1,147,300 | -0.10(-3.65%) |
Jul 26, 2018 | 2.810 | 2.650 | 2.740 | 1,025,822 | +0.03(+1.11%) | |
Jul 25, 2018 | 2.750 | 2.800 | 2.700 | 2.710 | 1,172,659 | -0.04(-1.45%) |
Jul 24, 2018 | 2.870 | 2.750 | 2.750 | 722,948 | -0.07(-2.48%) | |
Jul 23, 2018 | 2.860 | 2.867 | 2.800 | 2.820 | 520,189 | -0.04(-1.40%) |
Jul 20, 2018 | 2.980 | 3.000 | 2.840 | 2.860 | 844,416 | -0.12(-4.03%) |
Jul 19, 2018 | 2.970 | 3.010 | 2.890 | 2.980 | 792,825 | +0.02(+0.68%) |
Jul 18, 2018 | 2.940 | 3.000 | 2.860 | 2.960 | 781,512 | +0.01(+0.34%) |
Jul 17, 2018 | 3.040 | 3.060 | 2.940 | 2.950 | 794,384 | -0.08(-2.64%) |
Jul 16, 2018 | 3.220 | 3.280 | 3.000 | 3.030 | 902,574 | -0.11(-3.50%) |
Jul 13, 2018 | 2.930 | 3.405 | 2.928 | 3.140 | 3,530,464 | +0.21(+7.17%) |
Jul 12, 2018 | 2.830 | 2.940 | 2.800 | 2.930 | 806,066 | +0.12(+4.27%) |
Jul 11, 2018 | 2.850 | 2.899 | 2.800 | 2.810 | 552,217 | -0.05(-1.75%) |
Jul 10, 2018 | 3.010 | 3.010 | 2.850 | 2.860 | 782,893 | -0.12(-4.03%) |
Jul 09, 2018 | 3.000 | 3.030 | 2.930 | 2.980 | 640,253 | -0.01(-0.33%) |
Jul 06, 2018 | 2.950 | 3.020 | 2.920 | 2.990 | 780,578 | +0.05(+1.70%) |
Jul 05, 2018 | 2.920 | 2.950 | 2.860 | 2.940 | 715,425 | +0.03(+1.03%) |
Jul 03, 2018 | 2.910 | 2.910 | 2.910 | 0 | +0.03(+1.04%) |