Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.800 | 3.150 | 2.750 | 3.100 | 479,200 | +0.30(+10.71%) |
Sep 27, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 97,393 | -0.05(-1.75%) |
Sep 26, 2018 | 2.850 | 2.900 | 2.850 | 2.850 | 76,900 | +0.00(+0.00%) |
Sep 25, 2018 | 2.900 | 2.900 | 2.850 | 2.850 | 75,344 | -0.10(-3.39%) |
Sep 24, 2018 | 2.900 | 2.950 | 2.800 | 2.950 | 83,274 | +0.05(+1.72%) |
Sep 21, 2018 | 2.900 | 2.900 | 2.750 | 2.900 | 527,700 | +0.05(+1.75%) |
Sep 20, 2018 | 2.850 | 2.940 | 2.825 | 2.850 | 213,234 | +0.00(+0.00%) |
Sep 19, 2018 | 2.750 | 2.950 | 2.750 | 2.850 | 159,732 | +0.10(+3.64%) |
Sep 18, 2018 | 2.900 | 2.950 | 2.750 | 2.750 | 340,523 | -0.15(-5.17%) |
Sep 17, 2018 | 2.900 | 2.950 | 2.900 | 2.900 | 79,062 | +0.00(+0.00%) |
Sep 14, 2018 | 3.000 | 3.050 | 2.900 | 2.900 | 195,800 | -0.05(-1.69%) |
Sep 13, 2018 | 2.900 | 3.050 | 2.900 | 2.950 | 205,714 | +0.05(+1.72%) |
Sep 12, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 119,334 | +0.00(+0.00%) |
Sep 11, 2018 | 2.950 | 3.000 | 2.900 | 2.900 | 135,018 | -0.10(-3.33%) |
Sep 10, 2018 | 2.950 | 3.050 | 2.850 | 3.000 | 162,428 | +0.10(+3.45%) |
Sep 07, 2018 | 2.900 | 3.000 | 2.850 | 2.900 | 133,100 | +0.00(+0.00%) |
Sep 06, 2018 | 3.150 | 3.150 | 2.850 | 2.900 | 353,338 | -0.25(-7.94%) |
Sep 05, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 112,078 | +0.00(+0.00%) |
Sep 04, 2018 | 3.250 | 3.350 | 3.150 | 3.150 | 268,748 | -0.10(-3.08%) |
Aug 31, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.350 | 3.400 | 3.250 | 3.250 | 152,806 | -0.10(-2.99%) |
Aug 29, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 403,113 | +0.00(+0.00%) |
Aug 28, 2018 | 3.250 | 3.450 | 3.250 | 3.350 | 423,933 | +0.15(+4.69%) |
Aug 27, 2018 | 3.050 | 3.300 | 3.000 | 3.200 | 322,516 | +0.10(+3.23%) |
Aug 24, 2018 | 3.050 | 3.150 | 3.000 | 3.100 | 189,300 | +0.10(+3.33%) |
Aug 23, 2018 | 3.100 | 3.100 | 2.950 | 3.000 | 253,899 | -0.05(-1.64%) |
Aug 22, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 256,512 | +0.00(+0.00%) |
Aug 21, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 315,343 | +0.00(+0.00%) |
Aug 20, 2018 | 2.850 | 3.060 | 2.850 | 3.050 | 316,146 | +0.20(+7.02%) |
Aug 17, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 142,400 | -0.10(-3.39%) |
Aug 16, 2018 | 2.950 | 3.100 | 2.910 | 2.950 | 221,486 | +0.00(+0.00%) |
Aug 15, 2018 | 2.950 | 3.000 | 2.750 | 2.950 | 434,298 | +0.00(+0.00%) |
Aug 14, 2018 | 3.150 | 3.200 | 2.950 | 2.950 | 808,601 | -0.25(-7.81%) |
Aug 13, 2018 | 3.150 | 3.200 | 3.100 | 3.200 | 180,520 | +0.05(+1.59%) |
Aug 10, 2018 | 3.400 | 3.400 | 3.100 | 3.150 | 569,800 | -0.30(-8.70%) |
Aug 09, 2018 | 3.300 | 3.500 | 3.250 | 3.450 | 456,578 | +0.20(+6.15%) |
Aug 08, 2018 | 3.300 | 3.350 | 3.200 | 3.250 | 162,208 | -0.05(-1.52%) |
Aug 07, 2018 | 3.350 | 3.388 | 3.300 | 3.300 | 187,066 | -0.05(-1.49%) |
Aug 06, 2018 | 3.250 | 3.380 | 3.250 | 3.350 | 167,510 | +0.10(+3.08%) |
Aug 03, 2018 | 3.350 | 3.350 | 3.210 | 3.250 | 144,000 | -0.10(-2.99%) |
Aug 02, 2018 | 3.350 | 3.350 | 3.200 | 3.350 | 122,866 | +0.00(+0.00%) |
Aug 01, 2018 | 3.200 | 3.400 | 3.150 | 3.350 | 340,653 | +0.20(+6.35%) |
Jul 31, 2018 | 3.300 | 3.325 | 3.100 | 3.150 | 319,237 | -0.15(-4.55%) |
Jul 30, 2018 | 3.350 | 3.350 | 3.200 | 3.300 | 338,961 | -0.05(-1.49%) |
Jul 27, 2018 | 3.450 | 3.450 | 3.280 | 3.350 | 416,700 | -0.10(-2.90%) |
Jul 26, 2018 | 3.300 | 4.150 | 3.200 | 3.450 | 2,433,530 | +0.15(+4.55%) |
Jul 25, 2018 | 3.500 | 3.500 | 3.200 | 3.300 | 457,152 | -0.15(-4.35%) |
Jul 24, 2018 | 3.500 | 3.550 | 3.450 | 3.450 | 316,634 | -0.05(-1.43%) |
Jul 23, 2018 | 3.650 | 3.650 | 3.450 | 3.500 | 594,464 | -0.20(-5.41%) |
Jul 20, 2018 | 3.800 | 3.832 | 3.600 | 3.700 | 502,808 | -0.10(-2.63%) |
Jul 19, 2018 | 3.850 | 3.900 | 3.760 | 3.800 | 213,913 | -0.10(-2.56%) |
Jul 18, 2018 | 3.950 | 4.000 | 3.800 | 3.900 | 299,770 | -0.10(-2.50%) |
Jul 17, 2018 | 3.700 | 4.050 | 3.700 | 4.000 | 853,341 | +0.25(+6.67%) |
Jul 16, 2018 | 3.950 | 3.950 | 3.700 | 3.750 | 359,314 | -0.20(-5.06%) |
Jul 13, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 268,958 | +0.00(+0.00%) |
Jul 12, 2018 | 3.900 | 3.950 | 3.800 | 3.950 | 151,772 | +0.05(+1.28%) |
Jul 11, 2018 | 3.900 | 3.925 | 3.750 | 3.900 | 312,181 | +0.00(+0.00%) |
Jul 10, 2018 | 3.800 | 4.000 | 3.775 | 3.900 | 403,586 | +0.10(+2.63%) |
Jul 09, 2018 | 3.850 | 3.850 | 3.740 | 3.800 | 279,130 | +0.00(+0.00%) |
Jul 06, 2018 | 3.700 | 3.840 | 3.700 | 3.800 | 253,618 | +0.10(+2.70%) |
Jul 05, 2018 | 3.700 | 3.775 | 3.550 | 3.700 | 407,502 | +0.00(+0.00%) |
Jul 03, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.15(-3.90%) |