Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.01(-0.44%) | |
Aug 30, 2018 | 2.260 | 2.285 | 2.210 | 2.260 | 832,548 | -0.02(-0.88%) |
Aug 29, 2018 | 2.250 | 2.300 | 2.220 | 2.280 | 756,392 | +0.03(+1.33%) |
Aug 28, 2018 | 2.190 | 2.290 | 2.171 | 2.250 | 1,325,391 | +0.08(+3.69%) |
Aug 27, 2018 | 2.190 | 2.200 | 2.140 | 2.170 | 897,253 | +0.00(+0.00%) |
Aug 24, 2018 | 2.230 | 2.260 | 2.160 | 2.170 | 1,206,600 | -0.03(-1.36%) |
Aug 23, 2018 | 2.240 | 2.300 | 2.180 | 2.200 | 636,089 | -0.06(-2.65%) |
Aug 22, 2018 | 2.290 | 2.310 | 2.240 | 2.260 | 1,139,188 | -0.01(-0.44%) |
Aug 21, 2018 | 2.190 | 2.290 | 2.190 | 2.270 | 1,026,707 | +0.10(+4.61%) |
Aug 20, 2018 | 2.160 | 2.210 | 2.160 | 2.170 | 1,066,851 | +0.01(+0.46%) |
Aug 17, 2018 | 2.180 | 2.200 | 2.130 | 2.160 | 765,200 | -0.01(-0.46%) |
Aug 16, 2018 | 2.120 | 2.190 | 2.120 | 2.170 | 1,064,918 | +0.07(+3.33%) |
Aug 15, 2018 | 2.140 | 2.170 | 2.050 | 2.100 | 2,338,389 | -0.06(-2.78%) |
Aug 14, 2018 | 2.150 | 2.170 | 2.110 | 2.160 | 1,230,347 | +0.08(+3.85%) |
Aug 13, 2018 | 2.230 | 2.230 | 2.080 | 2.080 | 1,026,824 | -0.15(-6.73%) |
Aug 10, 2018 | 2.150 | 2.240 | 2.150 | 2.230 | 1,717,100 | +0.08(+3.72%) |
Aug 09, 2018 | 2.190 | 2.190 | 2.110 | 2.150 | 2,394,046 | +0.03(+1.65%) |
Aug 08, 2018 | 2.200 | 2.270 | 2.110 | 2.115 | 3,411,063 | -0.23(-10.00%) |
Aug 07, 2018 | 2.410 | 2.450 | 2.350 | 2.350 | 1,171,321 | -0.05(-2.08%) |
Aug 06, 2018 | 2.410 | 2.430 | 2.390 | 2.400 | 1,222,042 | +0.02(+0.84%) |
Aug 03, 2018 | 2.490 | 2.520 | 2.370 | 2.380 | 1,457,900 | -0.10(-4.03%) |
Aug 02, 2018 | 2.450 | 2.500 | 2.440 | 2.480 | 681,302 | +0.03(+1.22%) |
Aug 01, 2018 | 2.550 | 2.600 | 2.450 | 2.450 | 1,676,787 | -0.15(-5.77%) |
Jul 31, 2018 | 2.590 | 2.640 | 2.540 | 2.600 | 944,836 | -0.01(-0.38%) |
Jul 30, 2018 | 2.620 | 2.630 | 2.550 | 2.610 | 1,131,544 | +0.03(+1.16%) |
Jul 27, 2018 | 2.730 | 2.760 | 2.570 | 2.580 | 1,756,200 | -0.18(-6.52%) |
Jul 26, 2018 | 2.710 | 2.780 | 2.690 | 2.760 | 684,910 | +0.04(+1.47%) |
Jul 25, 2018 | 2.700 | 2.740 | 2.650 | 2.720 | 1,130,732 | +0.03(+1.12%) |
Jul 24, 2018 | 2.780 | 2.670 | 2.690 | 1,418,905 | +0.00(+0.00%) | |
Jul 23, 2018 | 2.800 | 2.800 | 2.680 | 2.690 | 1,159,962 | -0.07(-2.54%) |
Jul 20, 2018 | 2.880 | 2.884 | 2.760 | 2.760 | 1,371,614 | -0.11(-3.83%) |
Jul 19, 2018 | 2.840 | 2.910 | 2.820 | 2.870 | 836,801 | +0.02(+0.70%) |
Jul 18, 2018 | 2.830 | 2.870 | 2.740 | 2.850 | 1,131,126 | +0.01(+0.35%) |
Jul 17, 2018 | 2.720 | 2.870 | 2.700 | 2.840 | 938,270 | +0.07(+2.53%) |
Jul 16, 2018 | 2.860 | 2.890 | 2.730 | 2.770 | 1,126,310 | -0.12(-4.15%) |
Jul 13, 2018 | 2.910 | 2.970 | 2.870 | 2.890 | 755,333 | +0.00(+0.00%) |
Jul 12, 2018 | 3.020 | 3.020 | 2.870 | 2.890 | 997,500 | -0.08(-2.69%) |
Jul 11, 2018 | 3.020 | 3.110 | 2.960 | 2.970 | 1,472,735 | -0.08(-2.62%) |
Jul 10, 2018 | 3.050 | 3.230 | 2.990 | 3.050 | 2,646,708 | -0.05(-1.61%) |
Jul 09, 2018 | 2.980 | 3.150 | 2.980 | 3.100 | 2,419,939 | +0.12(+4.03%) |
Jul 06, 2018 | 2.910 | 2.990 | 2.864 | 2.980 | 1,029,551 | +0.06(+2.05%) |
Jul 05, 2018 | 2.880 | 2.960 | 2.870 | 2.920 | 915,157 | +0.07(+2.46%) |
Jul 03, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.02(+0.71%) | |
Jul 02, 2018 | 2.850 | 2.880 | 2.770 | 2.830 | 1,053,162 | -0.06(-2.08%) |
Jun 29, 2018 | 2.960 | 3.010 | 2.870 | 2.890 | 1,123,724 | -0.06(-2.03%) |
Jun 28, 2018 | 2.920 | 3.020 | 2.845 | 2.950 | 2,376,343 | +0.01(+0.34%) |
Jun 27, 2018 | 2.790 | 2.970 | 2.780 | 2.940 | 2,590,262 | +0.17(+6.14%) |
Jun 26, 2018 | 2.710 | 2.785 | 2.650 | 2.770 | 1,524,439 | +0.06(+2.21%) |
Jun 25, 2018 | 2.690 | 2.720 | 2.614 | 2.710 | 1,537,878 | +0.01(+0.37%) |
Jun 22, 2018 | 2.650 | 2.720 | 2.610 | 2.700 | 2,451,290 | +0.12(+4.65%) |
Jun 21, 2018 | 2.660 | 2.680 | 2.560 | 2.580 | 1,369,878 | -0.10(-3.73%) |
Jun 20, 2018 | 2.680 | 2.720 | 2.630 | 2.680 | 1,492,431 | +0.01(+0.37%) |
Jun 19, 2018 | 2.500 | 2.695 | 2.480 | 2.670 | 2,312,070 | +0.15(+5.95%) |
Jun 18, 2018 | 2.450 | 2.600 | 2.450 | 2.520 | 1,769,219 | +0.07(+2.86%) |
Jun 15, 2018 | 2.510 | 2.430 | 2.450 | 4,697,072 | -0.03(-1.21%) | |
Jun 14, 2018 | 2.510 | 2.520 | 2.450 | 2.480 | 1,242,363 | -0.03(-1.20%) |
Jun 13, 2018 | 2.480 | 2.530 | 2.460 | 2.510 | 791,036 | +0.04(+1.62%) |
Jun 12, 2018 | 2.440 | 2.540 | 2.440 | 2.470 | 1,168,377 | +0.00(+0.00%) |
Jun 11, 2018 | 2.470 | 2.538 | 2.440 | 2.470 | 1,338,308 | -0.01(-0.40%) |
Jun 08, 2018 | 2.550 | 2.590 | 2.430 | 2.480 | 1,538,449 | -0.10(-3.88%) |
Jun 07, 2018 | 2.500 | 2.660 | 2.495 | 2.580 | 1,808,144 | +0.10(+4.03%) |
Jun 06, 2018 | 2.500 | 2.520 | 2.390 | 2.480 | 1,984,735 | -0.02(-0.80%) |
Jun 05, 2018 | 2.540 | 2.577 | 2.470 | 2.500 | 1,848,023 | -0.06(-2.34%) |
Jun 04, 2018 | 2.640 | 2.680 | 2.510 | 2.560 | 1,447,254 | -0.06(-2.29%) |