Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.09(-2.77%) | |
Aug 30, 2018 | 3.290 | 3.300 | 3.100 | 3.250 | 4,965,682 | +0.03(+0.93%) |
Aug 29, 2018 | 3.010 | 3.290 | 3.010 | 3.220 | 6,700,141 | +0.22(+7.33%) |
Aug 28, 2018 | 2.880 | 3.040 | 2.810 | 3.000 | 3,994,557 | +0.14(+4.90%) |
Aug 27, 2018 | 2.810 | 3.050 | 2.730 | 2.860 | 6,066,485 | +0.09(+3.25%) |
Aug 24, 2018 | 2.750 | 2.820 | 2.700 | 2.770 | 1,975,700 | +0.02(+0.73%) |
Aug 23, 2018 | 2.910 | 2.920 | 2.740 | 2.750 | 3,949,937 | -0.17(-5.82%) |
Aug 22, 2018 | 2.840 | 2.940 | 2.800 | 2.920 | 1,956,632 | +0.08(+2.82%) |
Aug 21, 2018 | 2.880 | 2.900 | 2.800 | 2.840 | 1,820,039 | -0.03(-1.05%) |
Aug 20, 2018 | 2.960 | 2.970 | 2.790 | 2.870 | 2,485,712 | -0.09(-3.04%) |
Aug 17, 2018 | 3.040 | 3.050 | 2.930 | 2.960 | 1,725,700 | -0.06(-1.99%) |
Aug 16, 2018 | 2.960 | 3.060 | 2.920 | 3.020 | 2,876,945 | +0.06(+2.03%) |
Aug 15, 2018 | 2.940 | 3.030 | 2.880 | 2.960 | 2,027,028 | +0.00(+0.00%) |
Aug 14, 2018 | 2.900 | 2.970 | 2.880 | 2.960 | 1,981,679 | +0.09(+3.14%) |
Aug 13, 2018 | 2.880 | 2.890 | 2.820 | 2.870 | 1,350,398 | +0.01(+0.35%) |
Aug 10, 2018 | 2.860 | 2.940 | 2.840 | 2.860 | 1,621,800 | -0.01(-0.35%) |
Aug 09, 2018 | 2.850 | 2.890 | 2.800 | 2.870 | 1,513,683 | +0.02(+0.70%) |
Aug 08, 2018 | 2.990 | 3.010 | 2.825 | 2.850 | 2,413,633 | -0.13(-4.36%) |
Aug 07, 2018 | 2.930 | 3.000 | 2.860 | 2.980 | 3,069,917 | +0.08(+2.76%) |
Aug 06, 2018 | 2.720 | 2.930 | 2.700 | 2.900 | 4,146,872 | +0.23(+8.61%) |
Aug 03, 2018 | 2.720 | 2.730 | 2.565 | 2.670 | 2,743,200 | -0.04(-1.48%) |
Aug 02, 2018 | 2.780 | 2.810 | 2.680 | 2.710 | 2,241,692 | -0.04(-1.45%) |
Aug 01, 2018 | 2.650 | 2.800 | 2.500 | 2.750 | 4,402,686 | +0.20(+7.84%) |
Jul 31, 2018 | 2.470 | 2.590 | 2.350 | 2.550 | 5,556,783 | +0.10(+4.08%) |
Jul 30, 2018 | 2.600 | 2.640 | 2.400 | 2.450 | 5,894,851 | -0.18(-6.84%) |
Jul 27, 2018 | 2.750 | 2.750 | 2.600 | 2.630 | 3,247,200 | -0.10(-3.66%) |
Jul 26, 2018 | 2.730 | 2.770 | 2.630 | 2.730 | 2,377,556 | +0.01(+0.37%) |
Jul 25, 2018 | 2.750 | 2.770 | 2.710 | 2.720 | 1,585,672 | -0.02(-0.73%) |
Jul 24, 2018 | 2.900 | 2.690 | 2.740 | 4,013,196 | -0.09(-3.18%) | |
Jul 23, 2018 | 2.810 | 2.860 | 2.765 | 2.830 | 2,056,732 | +0.03(+1.07%) |
Jul 20, 2018 | 2.770 | 2.820 | 2.740 | 2.800 | 5,943,312 | +0.03(+1.08%) |
Jul 19, 2018 | 2.920 | 2.920 | 2.720 | 2.770 | 7,514,194 | -0.09(-3.15%) |
Jul 18, 2018 | 2.980 | 2.980 | 2.830 | 2.860 | 3,968,713 | -0.10(-3.54%) |
Jul 17, 2018 | 2.790 | 2.970 | 2.770 | 2.965 | 6,326,171 | +0.19(+6.65%) |
Jul 16, 2018 | 3.060 | 3.100 | 2.740 | 2.780 | 6,020,834 | -0.27(-8.85%) |
Jul 13, 2018 | 3.000 | 3.095 | 3.000 | 3.050 | 5,933,989 | +0.03(+0.99%) |
Jul 12, 2018 | 2.960 | 3.020 | 2.920 | 3.020 | 4,001,969 | +0.14(+4.86%) |
Jul 11, 2018 | 2.860 | 2.970 | 2.860 | 2.880 | 2,341,485 | +0.02(+0.70%) |
Jul 10, 2018 | 3.000 | 3.000 | 2.850 | 2.860 | 2,861,838 | -0.10(-3.38%) |
Jul 09, 2018 | 2.990 | 3.010 | 2.890 | 2.960 | 3,736,612 | -0.02(-0.67%) |
Jul 06, 2018 | 2.950 | 3.020 | 2.920 | 2.980 | 1,993,223 | +0.05(+1.71%) |
Jul 05, 2018 | 3.060 | 3.060 | 2.910 | 2.930 | 1,259,692 | -0.07(-2.33%) |
Jul 03, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.06(+2.04%) | |
Jul 02, 2018 | 3.080 | 3.110 | 2.920 | 2.940 | 2,047,193 | -0.15(-4.85%) |
Jun 29, 2018 | 3.010 | 3.140 | 2.980 | 3.090 | 4,498,101 | +0.06(+1.98%) |
Jun 28, 2018 | 2.760 | 3.070 | 2.720 | 3.030 | 4,301,501 | +0.28(+10.18%) |
Jun 27, 2018 | 2.830 | 2.840 | 2.710 | 2.750 | 2,171,274 | -0.05(-1.79%) |
Jun 26, 2018 | 2.800 | 2.840 | 2.700 | 2.800 | 1,982,053 | +0.02(+0.72%) |
Jun 25, 2018 | 2.900 | 2.985 | 2.710 | 2.780 | 3,962,593 | -0.10(-3.47%) |
Jun 22, 2018 | 3.030 | 3.080 | 2.855 | 2.880 | 3,032,863 | -0.12(-4.00%) |
Jun 21, 2018 | 3.230 | 3.250 | 2.980 | 3.000 | 4,461,616 | -0.25(-7.69%) |
Jun 20, 2018 | 3.210 | 3.270 | 3.200 | 3.250 | 1,099,248 | +0.04(+1.25%) |
Jun 19, 2018 | 3.210 | 3.240 | 3.160 | 3.210 | 1,188,567 | +0.00(+0.00%) |
Jun 18, 2018 | 3.300 | 3.370 | 3.180 | 3.210 | 2,178,299 | -0.02(-0.62%) |
Jun 15, 2018 | 3.250 | 3.250 | 3.230 | 1,468,903 | -0.02(-0.62%) | |
Jun 14, 2018 | 3.280 | 3.330 | 3.230 | 3.250 | 1,063,034 | -0.02(-0.61%) |
Jun 13, 2018 | 3.420 | 3.436 | 3.240 | 3.270 | 1,572,754 | -0.13(-3.82%) |
Jun 12, 2018 | 3.500 | 3.520 | 3.373 | 3.400 | 1,446,343 | -0.08(-2.30%) |
Jun 11, 2018 | 3.480 | 3.500 | 3.430 | 3.480 | 1,181,463 | +0.02(+0.58%) |
Jun 08, 2018 | 3.410 | 3.470 | 3.370 | 3.460 | 1,161,330 | +0.03(+0.87%) |
Jun 07, 2018 | 3.480 | 3.489 | 3.380 | 3.430 | 1,484,391 | -0.04(-1.15%) |
Jun 06, 2018 | 3.350 | 3.470 | 3.285 | 3.470 | 1,853,456 | +0.11(+3.27%) |
Jun 05, 2018 | 3.310 | 3.380 | 3.310 | 3.360 | 1,101,818 | +0.03(+0.90%) |
Jun 04, 2018 | 3.360 | 3.429 | 3.265 | 3.330 | 1,089,896 | -0.03(-0.89%) |