Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.790 | 2.820 | 2.710 | 2.770 | 286,100 | -0.02(-0.72%) |
Sep 27, 2018 | 2.780 | 2.830 | 2.780 | 2.790 | 163,400 | +0.01(+0.36%) |
Sep 26, 2018 | 2.790 | 2.840 | 2.770 | 2.780 | 203,828 | -0.02(-0.71%) |
Sep 25, 2018 | 2.780 | 2.850 | 2.750 | 2.800 | 221,511 | +0.05(+1.82%) |
Sep 24, 2018 | 2.790 | 2.825 | 2.720 | 2.750 | 211,125 | -0.04(-1.43%) |
Sep 21, 2018 | 2.670 | 2.800 | 2.670 | 2.790 | 328,300 | +0.09(+3.33%) |
Sep 20, 2018 | 2.800 | 2.800 | 2.670 | 2.700 | 250,759 | -0.07(-2.53%) |
Sep 19, 2018 | 2.830 | 2.880 | 2.750 | 2.770 | 229,195 | -0.06(-2.12%) |
Sep 18, 2018 | 2.770 | 2.849 | 2.750 | 2.830 | 227,223 | +0.06(+2.17%) |
Sep 17, 2018 | 2.850 | 2.850 | 2.751 | 2.770 | 132,513 | -0.08(-2.81%) |
Sep 14, 2018 | 2.810 | 2.880 | 2.750 | 2.850 | 119,300 | +0.02(+0.71%) |
Sep 13, 2018 | 2.880 | 2.890 | 2.761 | 2.830 | 85,743 | -0.05(-1.74%) |
Sep 12, 2018 | 2.900 | 2.910 | 2.820 | 2.880 | 134,832 | +0.00(+0.00%) |
Sep 11, 2018 | 2.820 | 2.950 | 2.800 | 2.880 | 190,377 | +0.08(+2.86%) |
Sep 10, 2018 | 2.750 | 2.825 | 2.750 | 2.800 | 133,637 | -0.05(-1.75%) |
Sep 07, 2018 | 2.820 | 2.900 | 2.760 | 2.850 | 115,800 | +0.00(+0.00%) |
Sep 06, 2018 | 2.840 | 2.980 | 2.750 | 2.850 | 295,932 | +0.08(+2.89%) |
Sep 05, 2018 | 3.030 | 3.030 | 2.750 | 2.770 | 280,611 | -0.19(-6.42%) |
Sep 04, 2018 | 2.840 | 3.095 | 2.820 | 2.960 | 319,754 | +0.11(+3.86%) |
Aug 31, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.03(+1.06%) | |
Aug 30, 2018 | 2.750 | 2.830 | 2.750 | 2.820 | 120,606 | +0.03(+1.08%) |
Aug 29, 2018 | 2.610 | 2.830 | 2.610 | 2.790 | 270,759 | +0.16(+6.08%) |
Aug 28, 2018 | 2.560 | 2.650 | 2.560 | 2.630 | 99,369 | +0.07(+2.73%) |
Aug 27, 2018 | 2.650 | 2.658 | 2.540 | 2.560 | 152,436 | -0.08(-3.03%) |
Aug 24, 2018 | 2.620 | 2.670 | 2.610 | 2.640 | 124,500 | +0.03(+1.15%) |
Aug 23, 2018 | 2.530 | 2.640 | 2.530 | 2.610 | 93,853 | +0.08(+3.16%) |
Aug 22, 2018 | 2.500 | 2.530 | 2.450 | 2.530 | 79,522 | +0.08(+3.27%) |
Aug 21, 2018 | 2.420 | 2.530 | 2.392 | 2.450 | 81,752 | +0.05(+2.08%) |
Aug 20, 2018 | 2.530 | 2.530 | 2.390 | 2.400 | 125,581 | -0.13(-5.14%) |
Aug 17, 2018 | 2.530 | 2.550 | 2.420 | 2.530 | 107,200 | -0.02(-0.78%) |
Aug 16, 2018 | 2.500 | 2.570 | 2.400 | 2.550 | 249,359 | +0.04(+1.59%) |
Aug 15, 2018 | 2.510 | 2.540 | 2.350 | 2.510 | 328,693 | +0.00(+0.00%) |
Aug 14, 2018 | 2.770 | 2.770 | 2.280 | 2.510 | 1,063,791 | -0.26(-9.39%) |
Aug 13, 2018 | 2.700 | 2.820 | 2.650 | 2.770 | 182,384 | +0.04(+1.47%) |
Aug 10, 2018 | 2.700 | 2.780 | 2.700 | 2.730 | 89,500 | +0.00(+0.00%) |
Aug 09, 2018 | 2.690 | 2.760 | 2.690 | 2.730 | 97,255 | -0.01(-0.36%) |
Aug 08, 2018 | 2.800 | 2.820 | 2.740 | 2.740 | 83,438 | -0.05(-1.79%) |
Aug 07, 2018 | 2.740 | 2.800 | 2.740 | 2.790 | 66,763 | +0.06(+2.20%) |
Aug 06, 2018 | 2.720 | 2.791 | 2.710 | 2.730 | 117,795 | -0.01(-0.36%) |
Aug 03, 2018 | 2.820 | 2.900 | 2.740 | 2.740 | 100,400 | -0.10(-3.52%) |
Aug 02, 2018 | 2.690 | 2.849 | 2.690 | 2.840 | 174,731 | +0.14(+5.19%) |
Aug 01, 2018 | 2.670 | 2.700 | 2.640 | 2.700 | 190,018 | +0.03(+1.12%) |
Jul 31, 2018 | 2.700 | 2.750 | 2.661 | 2.670 | 137,257 | -0.03(-1.11%) |
Jul 30, 2018 | 2.730 | 2.790 | 2.700 | 2.700 | 158,783 | -0.04(-1.46%) |
Jul 27, 2018 | 2.870 | 2.890 | 2.710 | 2.740 | 150,300 | -0.13(-4.53%) |
Jul 26, 2018 | 2.890 | 2.930 | 2.850 | 2.870 | 123,567 | -0.05(-1.71%) |
Jul 25, 2018 | 2.950 | 2.963 | 2.900 | 2.920 | 58,290 | -0.03(-1.02%) |
Jul 24, 2018 | 3.050 | 3.050 | 2.950 | 2.950 | 74,452 | -0.04(-1.34%) |
Jul 23, 2018 | 2.950 | 3.030 | 2.936 | 2.990 | 111,139 | +0.03(+1.01%) |
Jul 20, 2018 | 2.950 | 3.029 | 2.950 | 2.960 | 101,004 | -0.01(-0.34%) |
Jul 19, 2018 | 3.020 | 3.050 | 2.920 | 2.970 | 86,689 | -0.03(-1.00%) |
Jul 18, 2018 | 2.870 | 3.029 | 2.780 | 3.000 | 216,422 | +0.11(+3.81%) |
Jul 17, 2018 | 2.960 | 3.020 | 2.840 | 2.890 | 196,100 | -0.09(-3.02%) |
Jul 16, 2018 | 3.090 | 3.090 | 2.960 | 2.980 | 238,283 | -0.08(-2.61%) |
Jul 13, 2018 | 3.050 | 3.091 | 3.023 | 3.060 | 150,851 | +0.01(+0.33%) |
Jul 12, 2018 | 3.110 | 3.110 | 3.020 | 3.050 | 112,093 | -0.02(-0.65%) |
Jul 11, 2018 | 3.100 | 3.100 | 3.000 | 3.070 | 161,544 | -0.02(-0.65%) |
Jul 10, 2018 | 3.340 | 3.340 | 3.030 | 3.090 | 631,247 | -0.17(-5.21%) |
Jul 09, 2018 | 3.280 | 3.280 | 3.240 | 3.260 | 118,491 | +0.02(+0.62%) |
Jul 06, 2018 | 3.200 | 3.260 | 3.180 | 3.240 | 323,846 | +0.05(+1.57%) |
Jul 05, 2018 | 3.130 | 3.230 | 3.000 | 3.190 | 195,887 | +0.06(+1.92%) |
Jul 03, 2018 | 3.130 | 3.130 | 3.130 | 0 | +0.05(+1.62%) |