Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.710 | 2.710 | 2.550 | 2.600 | 87,400 | -0.12(-4.41%) |
Sep 27, 2018 | 2.680 | 2.740 | 2.660 | 2.720 | 141,487 | +0.06(+2.26%) |
Sep 26, 2018 | 2.650 | 2.680 | 2.610 | 2.660 | 87,620 | -0.01(-0.37%) |
Sep 25, 2018 | 2.650 | 2.690 | 2.630 | 2.670 | 92,641 | +0.02(+0.75%) |
Sep 24, 2018 | 2.580 | 2.680 | 2.580 | 2.650 | 43,713 | +0.05(+1.92%) |
Sep 21, 2018 | 2.600 | 2.630 | 2.560 | 2.600 | 121,400 | +0.01(+0.39%) |
Sep 20, 2018 | 2.730 | 2.730 | 2.551 | 2.590 | 126,417 | -0.12(-4.43%) |
Sep 19, 2018 | 2.570 | 2.720 | 2.570 | 2.710 | 99,690 | +0.14(+5.45%) |
Sep 18, 2018 | 2.610 | 2.640 | 2.520 | 2.570 | 268,603 | -0.10(-3.75%) |
Sep 17, 2018 | 2.710 | 2.710 | 2.630 | 2.670 | 187,807 | -0.06(-2.02%) |
Sep 14, 2018 | 2.750 | 2.800 | 2.680 | 2.725 | 167,600 | -0.04(-1.62%) |
Sep 13, 2018 | 2.900 | 2.945 | 2.720 | 2.770 | 178,404 | -0.10(-3.48%) |
Sep 12, 2018 | 3.000 | 3.000 | 2.850 | 2.870 | 64,400 | -0.10(-3.37%) |
Sep 11, 2018 | 3.000 | 3.030 | 2.965 | 2.970 | 112,911 | -0.04(-1.33%) |
Sep 10, 2018 | 3.060 | 3.200 | 2.990 | 3.010 | 260,783 | -0.04(-1.31%) |
Sep 07, 2018 | 3.000 | 3.100 | 2.860 | 3.050 | 172,800 | +0.01(+0.33%) |
Sep 06, 2018 | 2.980 | 3.073 | 2.980 | 3.040 | 105,922 | +0.07(+2.36%) |
Sep 05, 2018 | 2.950 | 3.100 | 2.940 | 2.970 | 264,715 | -0.03(-1.00%) |
Sep 04, 2018 | 2.940 | 3.020 | 2.820 | 3.000 | 174,043 | +0.07(+2.39%) |
Aug 31, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.07(+2.45%) | |
Aug 30, 2018 | 2.730 | 2.900 | 2.710 | 2.860 | 180,968 | +0.09(+3.25%) |
Aug 29, 2018 | 2.780 | 2.830 | 2.730 | 2.770 | 104,261 | -0.01(-0.36%) |
Aug 28, 2018 | 2.850 | 2.890 | 2.780 | 2.780 | 88,882 | -0.09(-3.14%) |
Aug 27, 2018 | 2.900 | 3.000 | 2.860 | 2.870 | 151,254 | -0.02(-0.69%) |
Aug 24, 2018 | 2.900 | 2.900 | 2.810 | 2.890 | 141,200 | +0.00(+0.00%) |
Aug 23, 2018 | 2.850 | 2.890 | 2.710 | 2.890 | 307,920 | +0.01(+0.35%) |
Aug 22, 2018 | 2.800 | 2.971 | 2.800 | 2.880 | 160,586 | -0.01(-0.35%) |
Aug 21, 2018 | 2.900 | 2.930 | 2.750 | 2.890 | 162,499 | +0.03(+1.05%) |
Aug 20, 2018 | 3.000 | 3.000 | 2.820 | 2.860 | 198,928 | -0.14(-4.67%) |
Aug 17, 2018 | 2.880 | 3.050 | 2.875 | 3.000 | 153,500 | +0.10(+3.45%) |
Aug 16, 2018 | 2.900 | 2.990 | 2.880 | 2.900 | 44,861 | -0.02(-0.68%) |
Aug 15, 2018 | 3.110 | 3.130 | 2.910 | 2.920 | 94,812 | -0.22(-7.01%) |
Aug 14, 2018 | 3.010 | 3.170 | 2.960 | 3.140 | 103,812 | +0.13(+4.32%) |
Aug 13, 2018 | 3.010 | 3.060 | 2.800 | 3.010 | 94,216 | -0.01(-0.33%) |
Aug 10, 2018 | 3.030 | 3.150 | 3.000 | 3.020 | 168,600 | -0.03(-0.98%) |
Aug 09, 2018 | 2.770 | 3.120 | 2.750 | 3.050 | 236,478 | +0.26(+9.32%) |
Aug 08, 2018 | 2.690 | 2.800 | 2.610 | 2.790 | 382,867 | +0.04(+1.45%) |
Aug 07, 2018 | 2.830 | 2.830 | 2.600 | 2.750 | 240,853 | -0.05(-1.79%) |
Aug 06, 2018 | 2.740 | 2.870 | 2.686 | 2.800 | 105,566 | +0.06(+2.19%) |
Aug 03, 2018 | 2.860 | 2.920 | 2.740 | 2.740 | 133,900 | -0.12(-4.20%) |
Aug 02, 2018 | 2.940 | 3.040 | 2.760 | 2.860 | 272,601 | -0.06(-2.05%) |
Aug 01, 2018 | 3.030 | 3.080 | 2.880 | 2.920 | 110,474 | -0.13(-4.26%) |
Jul 31, 2018 | 2.900 | 3.080 | 2.900 | 3.050 | 308,266 | +0.16(+5.54%) |
Jul 30, 2018 | 2.700 | 2.910 | 2.626 | 2.890 | 210,487 | +0.14(+5.09%) |
Jul 27, 2018 | 2.750 | 2.830 | 2.620 | 2.750 | 319,200 | -0.04(-1.43%) |
Jul 26, 2018 | 2.900 | 2.909 | 2.750 | 2.790 | 331,080 | -0.11(-3.79%) |
Jul 25, 2018 | 2.800 | 2.930 | 2.760 | 2.900 | 251,159 | +0.03(+1.05%) |
Jul 24, 2018 | 2.960 | 3.050 | 2.845 | 2.870 | 291,943 | -0.12(-4.01%) |
Jul 23, 2018 | 3.100 | 3.136 | 2.950 | 2.990 | 364,199 | -0.14(-4.47%) |
Jul 20, 2018 | 3.300 | 3.311 | 3.120 | 3.130 | 150,413 | -0.17(-5.15%) |
Jul 19, 2018 | 3.290 | 3.370 | 3.210 | 3.300 | 108,821 | +0.01(+0.30%) |
Jul 18, 2018 | 3.350 | 3.500 | 3.281 | 3.290 | 203,649 | -0.07(-2.08%) |
Jul 17, 2018 | 3.150 | 3.410 | 3.130 | 3.360 | 349,753 | +0.23(+7.35%) |
Jul 16, 2018 | 3.200 | 3.209 | 3.000 | 3.130 | 462,218 | -0.08(-2.49%) |
Jul 13, 2018 | 3.310 | 3.310 | 3.080 | 3.210 | 515,709 | -0.14(-4.18%) |
Jul 12, 2018 | 3.210 | 3.410 | 3.083 | 3.350 | 448,308 | +0.15(+4.69%) |
Jul 11, 2018 | 3.400 | 3.400 | 3.170 | 3.200 | 452,077 | -0.23(-6.71%) |
Jul 10, 2018 | 3.470 | 3.620 | 3.280 | 3.430 | 474,128 | -0.07(-2.00%) |
Jul 09, 2018 | 3.680 | 3.760 | 3.470 | 3.500 | 618,686 | -0.14(-3.85%) |
Jul 06, 2018 | 3.800 | 3.840 | 3.640 | 3.640 | 358,999 | -0.20(-5.21%) |
Jul 05, 2018 | 3.920 | 3.920 | 3.730 | 3.840 | 211,648 | -0.07(-1.79%) |
Jul 03, 2018 | 3.910 | 3.910 | 3.910 | 0 | +0.12(+3.17%) |