Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 4.090 | 4.090 | 3.610 | 3.790 | 579,992 | -0.15(-3.81%) |
Jun 29, 2018 | 4.160 | 4.340 | 3.850 | 3.940 | 2,019,369 | +0.16(+4.23%) |
Jun 28, 2018 | 3.750 | 3.803 | 3.470 | 3.780 | 385,036 | +0.02(+0.53%) |
Jun 27, 2018 | 4.040 | 4.040 | 3.750 | 3.760 | 333,972 | -0.24(-6.00%) |
Jun 26, 2018 | 3.860 | 4.040 | 3.710 | 4.000 | 266,575 | +0.15(+3.90%) |
Jun 25, 2018 | 4.050 | 4.060 | 3.829 | 3.850 | 402,782 | -0.21(-5.17%) |
Jun 22, 2018 | 4.140 | 4.150 | 4.000 | 4.060 | 231,383 | -0.07(-1.69%) |
Jun 21, 2018 | 4.220 | 4.229 | 4.030 | 4.130 | 407,255 | -0.07(-1.67%) |
Jun 20, 2018 | 4.400 | 4.405 | 4.130 | 4.200 | 547,480 | -0.19(-4.33%) |
Jun 19, 2018 | 4.510 | 4.510 | 4.280 | 4.390 | 788,320 | -0.11(-2.44%) |
Jun 18, 2018 | 4.220 | 4.550 | 4.220 | 4.500 | 1,314,084 | +0.34(+8.17%) |
Jun 15, 2018 | 4.190 | 3.890 | 4.160 | 800,518 | +0.27(+6.94%) | |
Jun 14, 2018 | 4.120 | 4.220 | 3.810 | 3.890 | 890,629 | -0.11(-2.75%) |
Jun 13, 2018 | 4.080 | 4.220 | 3.880 | 4.000 | 517,930 | -0.05(-1.23%) |
Jun 12, 2018 | 4.330 | 4.390 | 4.010 | 4.050 | 832,535 | -0.28(-6.47%) |
Jun 11, 2018 | 4.100 | 4.330 | 4.100 | 4.330 | 1,032,514 | +0.26(+6.39%) |
Jun 08, 2018 | 3.760 | 4.080 | 3.733 | 4.070 | 1,312,428 | +0.30(+7.96%) |
Jun 07, 2018 | 3.710 | 3.790 | 3.624 | 3.770 | 536,758 | +0.06(+1.62%) |
Jun 06, 2018 | 3.630 | 3.750 | 3.610 | 3.710 | 543,236 | +0.09(+2.49%) |
Jun 05, 2018 | 3.620 | 3.640 | 3.570 | 3.620 | 322,053 | +0.01(+0.28%) |
Jun 04, 2018 | 3.640 | 3.640 | 3.560 | 3.610 | 469,974 | +0.02(+0.56%) |