Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.200 | 3.200 | 3.200 | 0 | -0.05(-1.54%) | |
Aug 30, 2018 | 3.350 | 3.386 | 3.200 | 3.250 | 247,935 | -0.10(-2.99%) |
Aug 29, 2018 | 3.150 | 3.450 | 3.100 | 3.350 | 830,857 | +0.20(+6.35%) |
Aug 28, 2018 | 3.400 | 3.450 | 3.150 | 3.150 | 673,495 | -0.25(-7.35%) |
Aug 27, 2018 | 3.400 | 3.500 | 3.350 | 3.400 | 437,483 | +0.00(+0.00%) |
Aug 24, 2018 | 3.600 | 3.650 | 3.350 | 3.400 | 568,200 | -0.10(-2.86%) |
Aug 23, 2018 | 3.600 | 3.650 | 3.400 | 3.500 | 751,624 | -0.10(-2.78%) |
Aug 22, 2018 | 3.250 | 3.650 | 3.150 | 3.600 | 1,610,394 | +0.45(+14.29%) |
Aug 21, 2018 | 3.200 | 3.300 | 3.050 | 3.150 | 622,021 | +0.00(+0.00%) |
Aug 20, 2018 | 3.000 | 3.225 | 3.000 | 3.150 | 456,850 | +0.05(+1.61%) |
Aug 17, 2018 | 3.000 | 3.100 | 2.950 | 3.100 | 417,900 | +0.10(+3.33%) |
Aug 16, 2018 | 3.000 | 3.025 | 2.900 | 3.000 | 440,648 | +0.00(+0.00%) |
Aug 15, 2018 | 3.100 | 3.100 | 2.800 | 3.000 | 928,754 | -0.15(-4.76%) |
Aug 14, 2018 | 3.100 | 3.225 | 3.100 | 3.150 | 631,399 | +0.05(+1.61%) |
Aug 13, 2018 | 3.400 | 3.400 | 3.050 | 3.100 | 657,230 | -0.25(-7.46%) |
Aug 10, 2018 | 3.200 | 3.450 | 3.100 | 3.350 | 1,019,900 | +0.15(+4.69%) |
Aug 09, 2018 | 3.250 | 3.300 | 3.150 | 3.200 | 490,231 | -0.05(-1.54%) |
Aug 08, 2018 | 3.300 | 3.350 | 3.200 | 3.250 | 541,425 | -0.05(-1.52%) |
Aug 07, 2018 | 3.550 | 3.625 | 3.300 | 3.300 | 797,123 | -0.20(-5.71%) |
Aug 06, 2018 | 3.250 | 3.550 | 3.200 | 3.500 | 933,023 | +0.30(+9.37%) |
Aug 03, 2018 | 3.150 | 3.400 | 3.150 | 3.200 | 886,100 | +0.00(+0.00%) |
Aug 02, 2018 | 3.250 | 3.300 | 3.100 | 3.200 | 1,194,974 | -0.10(-3.03%) |
Aug 01, 2018 | 3.300 | 3.350 | 3.050 | 3.300 | 1,133,693 | +0.00(+0.00%) |
Jul 31, 2018 | 4.600 | 4.600 | 3.250 | 3.300 | 3,069,047 | -1.65(-33.33%) |
Jul 30, 2018 | 5.000 | 5.100 | 4.900 | 4.950 | 613,058 | +0.10(+2.06%) |
Jul 27, 2018 | 4.950 | 5.150 | 4.850 | 4.850 | 493,600 | -0.15(-3.00%) |
Jul 26, 2018 | 4.850 | 5.075 | 4.750 | 5.000 | 444,774 | +0.15(+3.09%) |
Jul 25, 2018 | 4.900 | 4.950 | 4.800 | 4.850 | 393,774 | +0.00(+0.00%) |
Jul 24, 2018 | 4.950 | 5.150 | 4.800 | 4.850 | 666,441 | -0.05(-1.02%) |
Jul 23, 2018 | 5.100 | 5.150 | 4.875 | 4.900 | 955,961 | -0.20(-3.92%) |
Jul 20, 2018 | 5.200 | 5.250 | 5.100 | 5.100 | 616,084 | -0.10(-1.92%) |
Jul 19, 2018 | 5.200 | 5.450 | 5.150 | 5.200 | 542,804 | -0.05(-0.95%) |
Jul 18, 2018 | 5.100 | 5.300 | 5.050 | 5.250 | 491,860 | +0.05(+0.96%) |
Jul 17, 2018 | 5.150 | 5.300 | 5.100 | 5.200 | 504,548 | -0.05(-0.95%) |
Jul 16, 2018 | 5.500 | 5.500 | 5.050 | 5.250 | 1,001,906 | -0.30(-5.41%) |
Jul 13, 2018 | 5.650 | 5.700 | 5.550 | 5.550 | 463,417 | -0.05(-0.89%) |
Jul 12, 2018 | 5.750 | 5.800 | 5.500 | 5.600 | 913,641 | -0.05(-0.88%) |
Jul 11, 2018 | 5.700 | 5.950 | 5.550 | 5.650 | 1,368,180 | -0.20(-3.42%) |
Jul 10, 2018 | 5.750 | 5.900 | 5.500 | 5.850 | 1,276,062 | +0.00(+0.00%) |
Jul 09, 2018 | 5.700 | 6.000 | 5.700 | 5.850 | 994,507 | +0.25(+4.46%) |
Jul 06, 2018 | 5.400 | 5.650 | 5.400 | 5.600 | 902,288 | +0.15(+2.75%) |
Jul 05, 2018 | 5.350 | 5.600 | 5.150 | 5.450 | 975,286 | +0.15(+2.83%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.800 | 5.850 | 5.250 | 5.300 | 1,417,176 | -0.55(-9.40%) |
Jun 29, 2018 | 5.600 | 5.950 | 5.550 | 5.850 | 1,247,312 | +0.25(+4.46%) |
Jun 28, 2018 | 5.550 | 5.800 | 5.450 | 5.600 | 839,292 | +0.05(+0.90%) |
Jun 27, 2018 | 5.350 | 5.850 | 5.350 | 5.550 | 1,844,443 | +0.30(+5.71%) |
Jun 26, 2018 | 4.950 | 5.250 | 4.750 | 5.250 | 936,973 | +0.30(+6.06%) |
Jun 25, 2018 | 5.150 | 5.250 | 4.750 | 4.950 | 821,520 | -0.20(-3.88%) |
Jun 22, 2018 | 5.000 | 5.250 | 4.950 | 5.150 | 3,147,212 | +0.45(+9.57%) |
Jun 21, 2018 | 4.750 | 4.900 | 4.650 | 4.700 | 1,508,470 | -0.10(-2.08%) |
Jun 20, 2018 | 4.850 | 4.890 | 4.550 | 4.800 | 1,112,506 | +0.00(+0.00%) |
Jun 19, 2018 | 4.600 | 4.800 | 4.529 | 4.800 | 700,646 | +0.10(+2.13%) |
Jun 18, 2018 | 4.750 | 4.900 | 4.650 | 4.700 | 665,810 | -0.05(-1.05%) |
Jun 15, 2018 | 5.100 | 4.650 | 4.750 | 1,236,705 | -0.35(-6.86%) | |
Jun 14, 2018 | 5.250 | 5.300 | 5.000 | 5.100 | 503,040 | -0.10(-1.92%) |
Jun 13, 2018 | 5.150 | 5.300 | 5.051 | 5.200 | 508,656 | +0.05(+0.97%) |
Jun 12, 2018 | 5.200 | 5.450 | 5.100 | 5.150 | 579,893 | +0.00(+0.00%) |
Jun 11, 2018 | 5.150 | 5.300 | 5.050 | 5.150 | 788,405 | -0.05(-0.96%) |
Jun 08, 2018 | 5.450 | 5.450 | 5.100 | 5.200 | 782,782 | -0.30(-5.45%) |
Jun 07, 2018 | 5.300 | 5.600 | 5.250 | 5.500 | 1,011,456 | +0.30(+5.77%) |
Jun 06, 2018 | 5.125 | 5.200 | 843,279 | -0.20(-3.70%) | ||
Jun 05, 2018 | 5.050 | 5.500 | 5.000 | 5.400 | 896,055 | +0.35(+6.93%) |
Jun 04, 2018 | 5.400 | 5.450 | 5.000 | 5.050 | 1,027,060 | -0.35(-6.48%) |