Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.22(+7.72%) | |
Aug 30, 2018 | 2.900 | 2.970 | 2.820 | 2.850 | 1,108,928 | -0.11(-3.72%) |
Aug 29, 2018 | 2.820 | 3.010 | 2.800 | 2.960 | 1,668,917 | -0.05(-1.66%) |
Aug 28, 2018 | 2.930 | 3.130 | 2.910 | 3.010 | 837,446 | -0.12(-3.83%) |
Aug 27, 2018 | 3.050 | 3.160 | 3.005 | 3.130 | 817,237 | +0.11(+3.64%) |
Aug 24, 2018 | 2.950 | 3.045 | 2.900 | 3.020 | 394,500 | +0.08(+2.72%) |
Aug 23, 2018 | 2.930 | 2.990 | 2.890 | 2.940 | 597,687 | +0.02(+0.68%) |
Aug 22, 2018 | 2.960 | 3.025 | 2.880 | 2.920 | 567,420 | -0.05(-1.68%) |
Aug 21, 2018 | 2.870 | 2.975 | 2.850 | 2.970 | 632,882 | +0.10(+3.48%) |
Aug 20, 2018 | 2.730 | 2.870 | 2.700 | 2.870 | 783,302 | +0.17(+6.30%) |
Aug 17, 2018 | 2.750 | 2.800 | 2.680 | 2.700 | 1,266,500 | -0.05(-1.82%) |
Aug 16, 2018 | 2.720 | 2.820 | 2.690 | 2.750 | 525,649 | +0.05(+1.85%) |
Aug 15, 2018 | 2.720 | 2.750 | 2.650 | 2.700 | 1,228,106 | -0.07(-2.53%) |
Aug 14, 2018 | 2.800 | 2.870 | 2.750 | 2.770 | 468,018 | -0.06(-2.12%) |
Aug 13, 2018 | 2.890 | 2.890 | 2.780 | 2.830 | 769,224 | -0.05(-1.74%) |
Aug 10, 2018 | 3.010 | 3.030 | 2.845 | 2.880 | 1,194,600 | -0.18(-5.88%) |
Aug 09, 2018 | 3.100 | 3.150 | 3.050 | 3.060 | 855,249 | -0.02(-0.65%) |
Aug 08, 2018 | 3.070 | 3.120 | 3.020 | 3.080 | 661,984 | +0.03(+0.98%) |
Aug 07, 2018 | 3.200 | 3.210 | 3.050 | 3.050 | 588,670 | -0.09(-2.87%) |
Aug 06, 2018 | 3.100 | 3.170 | 3.080 | 3.140 | 573,574 | +0.04(+1.29%) |
Aug 03, 2018 | 3.040 | 3.100 | 3.010 | 3.100 | 784,900 | +0.08(+2.65%) |
Aug 02, 2018 | 3.030 | 3.080 | 2.940 | 3.020 | 771,700 | -0.07(-2.27%) |
Aug 01, 2018 | 3.220 | 3.270 | 3.040 | 3.090 | 841,388 | -0.15(-4.63%) |
Jul 31, 2018 | 3.170 | 3.300 | 3.140 | 3.240 | 1,326,138 | +0.05(+1.57%) |
Jul 30, 2018 | 3.160 | 3.310 | 3.130 | 3.190 | 1,403,635 | -0.01(-0.31%) |
Jul 27, 2018 | 3.500 | 3.500 | 3.180 | 3.200 | 1,177,200 | -0.32(-9.09%) |
Jul 26, 2018 | 3.490 | 3.660 | 3.390 | 3.520 | 1,300,869 | -0.13(-3.56%) |
Jul 25, 2018 | 3.170 | 3.700 | 3.150 | 3.650 | 2,048,458 | +0.13(+3.69%) |
Jul 24, 2018 | 3.520 | 3.617 | 3.420 | 3.520 | 2,091,500 | +0.03(+0.86%) |
Jul 23, 2018 | 3.500 | 3.510 | 3.465 | 3.490 | 341,220 | +0.01(+0.29%) |
Jul 20, 2018 | 3.470 | 3.530 | 3.430 | 3.480 | 627,424 | +0.03(+0.87%) |
Jul 19, 2018 | 3.390 | 3.550 | 3.390 | 3.450 | 827,986 | +0.06(+1.77%) |
Jul 18, 2018 | 3.500 | 3.530 | 3.360 | 3.390 | 884,243 | -0.14(-3.97%) |
Jul 17, 2018 | 3.530 | 3.598 | 3.480 | 3.530 | 751,110 | +0.01(+0.28%) |
Jul 16, 2018 | 3.510 | 3.635 | 3.495 | 3.520 | 1,381,378 | +0.01(+0.28%) |
Jul 13, 2018 | 3.550 | 3.665 | 3.495 | 3.510 | 969,056 | -0.03(-0.85%) |
Jul 12, 2018 | 3.650 | 3.650 | 3.500 | 3.540 | 869,635 | -0.06(-1.67%) |
Jul 11, 2018 | 3.500 | 3.640 | 3.500 | 3.600 | 1,067,909 | +0.08(+2.27%) |
Jul 10, 2018 | 3.700 | 3.760 | 3.520 | 3.520 | 972,419 | -0.17(-4.61%) |
Jul 09, 2018 | 3.630 | 3.730 | 3.570 | 3.690 | 1,466,210 | +0.08(+2.22%) |
Jul 06, 2018 | 3.530 | 3.640 | 3.510 | 3.610 | 909,164 | +0.07(+1.98%) |
Jul 05, 2018 | 3.730 | 3.730 | 3.500 | 3.540 | 1,040,317 | -0.19(-5.09%) |
Jul 03, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.05(+1.36%) | |
Jul 02, 2018 | 3.790 | 3.810 | 3.650 | 3.680 | 1,001,812 | -0.20(-5.15%) |
Jun 29, 2018 | 3.690 | 3.890 | 3.690 | 3.880 | 1,780,181 | +0.19(+5.15%) |
Jun 28, 2018 | 3.750 | 3.750 | 3.610 | 3.690 | 1,196,971 | -0.04(-1.07%) |
Jun 27, 2018 | 3.920 | 4.000 | 3.690 | 3.730 | 3,472,834 | -0.16(-4.11%) |
Jun 26, 2018 | 3.950 | 4.070 | 3.850 | 3.890 | 4,893,816 | -0.01(-0.26%) |
Jun 25, 2018 | 4.140 | 4.140 | 3.880 | 3.900 | 3,008,899 | -0.25(-6.02%) |
Jun 22, 2018 | 4.250 | 4.250 | 4.055 | 4.150 | 1,726,248 | -0.04(-0.95%) |
Jun 21, 2018 | 4.290 | 4.310 | 4.190 | 4.190 | 975,183 | -0.11(-2.56%) |
Jun 20, 2018 | 4.310 | 4.360 | 4.250 | 4.300 | 1,266,014 | +0.03(+0.70%) |
Jun 19, 2018 | 4.500 | 4.520 | 4.230 | 4.270 | 4,416,508 | -0.24(-5.32%) |
Jun 18, 2018 | 4.500 | 4.580 | 4.500 | 4.510 | 3,989,681 | -0.01(-0.22%) |
Jun 15, 2018 | 4.580 | 4.510 | 4.520 | 9,084,078 | -0.06(-1.31%) | |
Jun 14, 2018 | 4.620 | 4.660 | 4.560 | 4.580 | 3,255,145 | -0.06(-1.29%) |
Jun 13, 2018 | 4.780 | 4.790 | 4.630 | 4.640 | 1,711,909 | -0.12(-2.52%) |
Jun 12, 2018 | 4.720 | 4.770 | 4.660 | 4.760 | 2,217,241 | +0.02(+0.42%) |
Jun 11, 2018 | 4.770 | 4.800 | 4.660 | 4.740 | 3,045,449 | -0.01(-0.21%) |
Jun 08, 2018 | 5.030 | 5.050 | 4.740 | 4.750 | 3,274,165 | -0.34(-6.68%) |
Jun 07, 2018 | 5.310 | 5.350 | 5.060 | 5.090 | 1,691,805 | -0.18(-3.42%) |
Jun 06, 2018 | 5.290 | 5.270 | 3,365,171 | +0.12(+2.33%) | ||
Jun 05, 2018 | 5.140 | 5.170 | 5.045 | 5.150 | 2,006,865 | +0.01(+0.19%) |
Jun 04, 2018 | 5.040 | 5.170 | 4.990 | 5.140 | 4,548,489 | +0.16(+3.21%) |