Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.090 | 3.090 | 3.030 | 3.080 | 11,100 | +0.00(+0.00%) |
Sep 27, 2018 | 3.030 | 3.080 | 2.906 | 3.080 | 47,453 | +0.09(+3.01%) |
Sep 26, 2018 | 2.980 | 2.990 | 2.960 | 2.990 | 27,382 | +0.01(+0.34%) |
Sep 25, 2018 | 2.880 | 3.030 | 2.880 | 2.980 | 79,824 | +0.07(+2.41%) |
Sep 24, 2018 | 2.880 | 3.030 | 2.880 | 2.910 | 20,609 | +0.06(+2.11%) |
Sep 21, 2018 | 2.830 | 3.000 | 2.830 | 2.850 | 48,100 | +0.02(+0.71%) |
Sep 20, 2018 | 2.810 | 2.870 | 2.728 | 2.830 | 48,694 | +0.10(+3.63%) |
Sep 19, 2018 | 2.780 | 2.780 | 2.700 | 2.731 | 20,773 | +0.00(+0.03%) |
Sep 18, 2018 | 2.710 | 2.790 | 2.674 | 2.730 | 20,370 | +0.07(+2.63%) |
Sep 17, 2018 | 2.620 | 2.800 | 2.620 | 2.660 | 34,119 | -0.14(-5.00%) |
Sep 14, 2018 | 2.750 | 2.800 | 2.700 | 2.800 | 18,900 | +0.10(+3.70%) |
Sep 13, 2018 | 2.700 | 2.800 | 2.610 | 2.700 | 26,068 | -0.03(-1.10%) |
Sep 12, 2018 | 2.750 | 2.760 | 2.730 | 2.730 | 31,399 | -0.02(-0.73%) |
Sep 11, 2018 | 2.850 | 2.850 | 2.720 | 2.750 | 89,876 | -0.11(-3.85%) |
Sep 10, 2018 | 2.810 | 2.868 | 2.760 | 2.860 | 31,771 | +0.06(+2.14%) |
Sep 07, 2018 | 2.890 | 2.910 | 2.800 | 2.800 | 53,200 | -0.09(-3.11%) |
Sep 06, 2018 | 2.950 | 2.990 | 2.769 | 2.890 | 60,749 | -0.05(-1.70%) |
Sep 05, 2018 | 2.990 | 2.990 | 2.810 | 2.940 | 103,394 | -0.01(-0.34%) |
Sep 04, 2018 | 3.000 | 3.015 | 2.890 | 2.950 | 121,164 | -0.06(-1.99%) |
Aug 31, 2018 | 3.010 | 3.010 | 3.010 | 0 | -0.01(-0.33%) | |
Aug 30, 2018 | 3.050 | 3.071 | 2.980 | 3.020 | 130,474 | -0.12(-3.82%) |
Aug 29, 2018 | 3.130 | 3.150 | 3.120 | 3.140 | 36,559 | +0.04(+1.29%) |
Aug 28, 2018 | 3.100 | 3.137 | 3.090 | 3.100 | 21,937 | +0.00(+0.00%) |
Aug 27, 2018 | 3.107 | 3.120 | 3.090 | 3.100 | 28,252 | -0.01(-0.32%) |
Aug 24, 2018 | 3.100 | 3.130 | 3.080 | 3.110 | 28,500 | +0.00(+0.00%) |
Aug 23, 2018 | 3.161 | 3.161 | 3.050 | 3.110 | 31,841 | +0.04(+1.30%) |
Aug 22, 2018 | 3.100 | 3.140 | 3.060 | 3.070 | 4,440 | -0.03(-0.97%) |
Aug 21, 2018 | 3.050 | 3.100 | 3.050 | 3.100 | 148,671 | +0.04(+1.31%) |
Aug 20, 2018 | 3.060 | 3.090 | 3.030 | 3.060 | 19,470 | -0.04(-1.29%) |
Aug 17, 2018 | 3.140 | 3.140 | 3.070 | 3.100 | 28,700 | -0.02(-0.64%) |
Aug 16, 2018 | 3.180 | 3.180 | 3.090 | 3.120 | 22,538 | -0.02(-0.79%) |
Aug 15, 2018 | 3.160 | 3.162 | 3.070 | 3.145 | 85,483 | +0.00(+0.16%) |
Aug 14, 2018 | 3.150 | 3.160 | 3.115 | 3.140 | 50,042 | -0.00(-0.03%) |
Aug 13, 2018 | 3.140 | 3.160 | 3.070 | 3.141 | 54,004 | +0.00(+0.03%) |
Aug 10, 2018 | 3.140 | 3.230 | 3.140 | 3.140 | 19,700 | +0.00(+0.00%) |
Aug 09, 2018 | 3.175 | 3.175 | 3.116 | 3.140 | 38,211 | +0.00(+0.00%) |
Aug 08, 2018 | 3.120 | 3.200 | 3.120 | 3.140 | 24,123 | +0.02(+0.64%) |
Aug 07, 2018 | 3.140 | 3.173 | 3.120 | 3.120 | 17,651 | +0.00(+0.00%) |
Aug 06, 2018 | 3.170 | 3.200 | 3.110 | 3.120 | 25,522 | -0.02(-0.64%) |
Aug 03, 2018 | 3.160 | 3.180 | 3.110 | 3.140 | 22,700 | -0.04(-1.26%) |
Aug 02, 2018 | 3.180 | 3.240 | 3.110 | 3.180 | 35,517 | +0.00(+0.00%) |
Aug 01, 2018 | 3.205 | 3.223 | 3.145 | 3.180 | 21,142 | +0.00(+0.00%) |
Jul 31, 2018 | 3.170 | 3.259 | 3.150 | 3.180 | 46,517 | +0.02(+0.63%) |
Jul 30, 2018 | 3.170 | 3.180 | 3.156 | 3.160 | 18,694 | -0.04(-1.25%) |
Jul 27, 2018 | 3.160 | 3.210 | 3.150 | 3.200 | 16,900 | +0.04(+1.27%) |
Jul 26, 2018 | 3.178 | 3.230 | 3.120 | 3.160 | 32,546 | +0.01(+0.16%) |
Jul 25, 2018 | 3.220 | 3.235 | 3.120 | 3.155 | 50,777 | -0.05(-1.41%) |
Jul 24, 2018 | 3.230 | 3.230 | 3.080 | 3.200 | 33,964 | +0.00(+0.00%) |
Jul 23, 2018 | 3.220 | 3.224 | 3.161 | 3.200 | 25,212 | -0.05(-1.54%) |
Jul 20, 2018 | 3.265 | 3.268 | 3.210 | 3.250 | 12,305 | +0.00(+0.00%) |
Jul 19, 2018 | 3.220 | 3.260 | 3.174 | 3.250 | 37,750 | +0.06(+1.88%) |
Jul 18, 2018 | 3.290 | 3.300 | 3.135 | 3.190 | 57,774 | -0.13(-3.92%) |
Jul 17, 2018 | 3.500 | 3.510 | 3.180 | 3.320 | 126,438 | -0.17(-4.87%) |
Jul 16, 2018 | 3.270 | 3.510 | 3.264 | 3.490 | 515,040 | +0.24(+7.38%) |
Jul 13, 2018 | 3.100 | 3.280 | 3.082 | 3.250 | 117,795 | +0.15(+4.84%) |
Jul 12, 2018 | 3.060 | 3.090 | 3.030 | 3.100 | 36,390 | +0.09(+2.99%) |
Jul 11, 2018 | 3.080 | 3.080 | 3.010 | 3.010 | 45,325 | -0.05(-1.63%) |
Jul 10, 2018 | 3.070 | 3.070 | 3.000 | 3.060 | 38,447 | -0.01(-0.33%) |
Jul 09, 2018 | 3.100 | 3.169 | 3.040 | 3.070 | 74,245 | +0.05(+1.70%) |
Jul 06, 2018 | 3.030 | 3.090 | 2.990 | 3.019 | 67,031 | -0.03(-1.03%) |
Jul 05, 2018 | 3.050 | 3.070 | 3.000 | 3.050 | 60,099 | +0.03(+0.99%) |
Jul 03, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.03(-0.98%) |