Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.200 | 3.540 | 3.200 | 3.450 | 294,800 | +0.08(+2.22%) |
Sep 27, 2018 | 3.350 | 3.450 | 3.260 | 3.375 | 113,577 | +0.08(+2.27%) |
Sep 26, 2018 | 3.400 | 3.400 | 3.200 | 3.300 | 103,005 | -0.10(-2.94%) |
Sep 25, 2018 | 3.450 | 3.450 | 3.150 | 3.400 | 161,252 | +0.10(+3.03%) |
Sep 24, 2018 | 3.250 | 3.450 | 3.200 | 3.300 | 182,600 | +0.05(+1.54%) |
Sep 21, 2018 | 3.300 | 3.385 | 3.200 | 3.250 | 139,700 | +0.00(+0.00%) |
Sep 20, 2018 | 3.200 | 3.350 | 3.200 | 3.250 | 92,399 | +0.10(+3.17%) |
Sep 19, 2018 | 3.350 | 3.350 | 3.150 | 3.150 | 57,703 | -0.15(-4.55%) |
Sep 18, 2018 | 3.350 | 3.350 | 3.150 | 3.300 | 78,417 | +0.00(+0.00%) |
Sep 17, 2018 | 3.150 | 3.300 | 3.100 | 3.300 | 89,559 | +0.20(+6.45%) |
Sep 14, 2018 | 3.100 | 3.200 | 3.050 | 3.100 | 56,700 | +0.00(+0.00%) |
Sep 13, 2018 | 3.250 | 3.250 | 3.100 | 3.100 | 80,112 | -0.15(-4.62%) |
Sep 12, 2018 | 3.350 | 3.350 | 3.200 | 3.250 | 37,317 | -0.05(-1.52%) |
Sep 11, 2018 | 3.100 | 3.400 | 3.090 | 3.300 | 103,666 | +0.15(+4.76%) |
Sep 10, 2018 | 3.350 | 3.350 | 3.050 | 3.150 | 182,316 | -0.20(-5.97%) |
Sep 07, 2018 | 3.400 | 3.450 | 3.350 | 3.350 | 88,400 | -0.05(-1.47%) |
Sep 06, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 89,522 | +0.00(+0.00%) |
Sep 05, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 84,824 | -0.15(-4.23%) |
Sep 04, 2018 | 3.500 | 3.550 | 3.300 | 3.550 | 296,165 | +0.10(+2.90%) |
Aug 31, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.400 | 3.500 | 3.300 | 3.450 | 378,520 | +0.15(+4.55%) |
Aug 29, 2018 | 3.100 | 3.390 | 3.050 | 3.300 | 316,314 | +0.30(+10.00%) |
Aug 28, 2018 | 2.550 | 3.000 | 2.500 | 3.000 | 211,918 | +0.48(+18.81%) |
Aug 27, 2018 | 2.600 | 2.600 | 2.500 | 2.525 | 34,551 | -0.05(-1.94%) |
Aug 24, 2018 | 2.600 | 2.600 | 2.550 | 2.575 | 66,900 | -0.02(-0.96%) |
Aug 23, 2018 | 2.550 | 2.600 | 2.450 | 2.600 | 78,813 | +0.10(+4.00%) |
Aug 22, 2018 | 2.300 | 2.550 | 2.300 | 2.500 | 240,084 | +0.20(+8.70%) |
Aug 21, 2018 | 2.350 | 2.375 | 2.300 | 2.300 | 46,099 | +0.00(+0.00%) |
Aug 20, 2018 | 2.450 | 2.450 | 2.300 | 2.300 | 105,562 | -0.15(-6.12%) |
Aug 17, 2018 | 2.350 | 2.450 | 2.300 | 2.450 | 94,600 | +0.15(+6.52%) |
Aug 16, 2018 | 2.300 | 2.350 | 2.300 | 2.300 | 31,662 | +0.00(+0.00%) |
Aug 15, 2018 | 2.400 | 2.400 | 2.300 | 2.300 | 133,732 | -0.10(-4.17%) |
Aug 14, 2018 | 2.450 | 2.450 | 2.350 | 2.400 | 34,327 | +0.00(+0.00%) |
Aug 13, 2018 | 2.400 | 2.450 | 2.400 | 2.400 | 64,738 | -0.05(-2.04%) |
Aug 10, 2018 | 2.550 | 2.600 | 2.400 | 2.450 | 111,000 | -0.12(-4.85%) |
Aug 09, 2018 | 2.500 | 2.600 | 2.500 | 2.575 | 73,638 | +0.38(+17.05%) |
Aug 08, 2018 | 2.450 | 2.600 | 2.450 | 2.200 | 97,393 | -0.42(-16.19%) |
Aug 07, 2018 | 2.550 | 2.650 | 2.450 | 2.625 | 186,323 | +0.08(+2.94%) |
Aug 06, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 79,871 | -0.03(-0.97%) |
Aug 03, 2018 | 2.550 | 2.650 | 2.550 | 2.575 | 32,500 | -0.02(-0.96%) |
Aug 02, 2018 | 2.600 | 2.650 | 2.550 | 2.600 | 247,083 | -0.02(-0.95%) |
Aug 01, 2018 | 2.600 | 2.650 | 2.600 | 2.625 | 177,707 | +0.00(+0.00%) |
Jul 31, 2018 | 2.650 | 2.650 | 2.550 | 2.625 | 161,051 | +0.02(+0.96%) |
Jul 30, 2018 | 2.600 | 2.677 | 2.550 | 2.600 | 346,422 | +0.00(+0.00%) |
Jul 27, 2018 | 2.650 | 2.695 | 2.550 | 2.600 | 156,400 | -0.05(-1.89%) |
Jul 26, 2018 | 2.850 | 2.875 | 2.600 | 2.650 | 311,828 | -0.25(-8.62%) |
Jul 25, 2018 | 3.000 | 3.050 | 2.760 | 2.900 | 174,996 | -0.10(-3.33%) |
Jul 24, 2018 | 3.100 | 3.105 | 3.000 | 3.000 | 339,568 | -0.10(-3.23%) |
Jul 23, 2018 | 3.200 | 3.200 | 3.090 | 3.100 | 90,848 | -0.05(-1.59%) |
Jul 20, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 91,479 | +0.05(+1.61%) |
Jul 19, 2018 | 3.100 | 3.250 | 3.100 | 3.100 | 78,654 | -0.05(-1.59%) |
Jul 18, 2018 | 3.150 | 3.200 | 3.110 | 3.150 | 41,895 | +0.00(+0.00%) |
Jul 17, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 96,558 | +0.05(+1.61%) |
Jul 16, 2018 | 3.150 | 3.200 | 3.050 | 3.100 | 45,323 | -0.05(-1.59%) |
Jul 13, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 53,501 | +0.05(+1.61%) |
Jul 12, 2018 | 3.110 | 3.150 | 3.050 | 3.100 | 169,535 | +0.00(+0.00%) |
Jul 11, 2018 | 3.150 | 3.200 | 3.100 | 3.100 | 47,271 | -0.02(-0.80%) |
Jul 10, 2018 | 3.150 | 3.225 | 3.100 | 3.125 | 86,210 | -0.02(-0.79%) |
Jul 09, 2018 | 3.200 | 3.225 | 3.100 | 3.150 | 61,094 | -0.05(-1.56%) |
Jul 06, 2018 | 3.250 | 3.300 | 3.170 | 3.200 | 75,477 | -0.05(-1.54%) |
Jul 05, 2018 | 3.250 | 3.300 | 3.200 | 3.250 | 75,969 | +0.00(+0.00%) |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.10(+3.17%) |