Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.481 | 3.481 | 3.481 | 0 | +0.06(+1.76%) | |
Aug 30, 2018 | 3.360 | 3.490 | 3.360 | 3.421 | 18,629 | +0.06(+1.80%) |
Aug 29, 2018 | 3.447 | 3.524 | 3.317 | 3.360 | 67,888 | -0.12(-3.47%) |
Aug 28, 2018 | 3.481 | 3.559 | 3.481 | 3.481 | 12,696 | +0.00(+0.00%) |
Aug 27, 2018 | 3.481 | 3.516 | 3.412 | 3.481 | 123,453 | -0.02(-0.49%) |
Aug 24, 2018 | 3.584 | 3.800 | 3.490 | 3.498 | 42,940 | -0.09(-2.40%) |
Aug 23, 2018 | 3.731 | 3.981 | 3.584 | 3.584 | 46,846 | -0.21(-5.45%) |
Aug 22, 2018 | 3.964 | 3.964 | 3.671 | 3.791 | 18,967 | -0.13(-3.30%) |
Aug 21, 2018 | 3.541 | 3.921 | 3.507 | 3.921 | 111,326 | +0.34(+9.64%) |
Aug 20, 2018 | 3.662 | 3.662 | 3.481 | 3.576 | 22,526 | +0.00(+0.00%) |
Aug 17, 2018 | 3.671 | 3.688 | 3.546 | 3.576 | 18,104 | -0.13(-3.49%) |
Aug 16, 2018 | 3.714 | 3.722 | 3.628 | 3.705 | 11,559 | -0.03(-0.69%) |
Aug 15, 2018 | 3.774 | 3.791 | 3.662 | 3.731 | 17,673 | -0.06(-1.59%) |
Aug 14, 2018 | 3.679 | 3.791 | 3.619 | 3.791 | 26,053 | +0.09(+2.33%) |
Aug 13, 2018 | 3.559 | 3.705 | 3.472 | 3.705 | 36,918 | +0.13(+3.61%) |
Aug 10, 2018 | 3.360 | 3.584 | 3.360 | 3.576 | 43,521 | +0.16(+4.53%) |
Aug 09, 2018 | 3.429 | 3.464 | 3.404 | 3.421 | 46,058 | -0.03(-1.00%) |
Aug 08, 2018 | 3.395 | 3.516 | 3.395 | 3.455 | 26,986 | +0.01(+0.25%) |
Aug 07, 2018 | 3.421 | 3.490 | 3.335 | 3.447 | 58,277 | +0.00(+0.00%) |
Aug 06, 2018 | 3.438 | 3.507 | 3.283 | 3.447 | 17,524 | -0.02(-0.50%) |
Aug 03, 2018 | 3.472 | 3.524 | 3.274 | 3.464 | 155,051 | -0.03(-0.74%) |
Aug 02, 2018 | 3.559 | 3.653 | 3.179 | 3.490 | 255,757 | -0.09(-2.64%) |
Aug 01, 2018 | 3.783 | 3.867 | 3.567 | 3.584 | 47,352 | -0.22(-5.88%) |
Jul 31, 2018 | 3.800 | 3.964 | 3.800 | 3.808 | 42,368 | -0.01(-0.23%) |
Jul 30, 2018 | 3.757 | 3.877 | 3.748 | 3.817 | 39,618 | +0.09(+2.55%) |
Jul 27, 2018 | 3.765 | 3.783 | 3.722 | 3.722 | 6,383 | -0.08(-2.04%) |
Jul 26, 2018 | 3.740 | 3.808 | 3.740 | 3.800 | 11,193 | +0.02(+0.46%) |
Jul 25, 2018 | 3.826 | 3.886 | 3.722 | 3.783 | 13,453 | -0.02(-0.45%) |
Jul 24, 2018 | 3.722 | 3.964 | 3.705 | 3.800 | 30,526 | +0.08(+2.08%) |
Jul 23, 2018 | 3.705 | 3.834 | 3.705 | 3.722 | 18,999 | -0.01(-0.23%) |
Jul 20, 2018 | 3.783 | 3.843 | 3.705 | 3.731 | 31,262 | -0.04(-1.14%) |
Jul 19, 2018 | 3.740 | 3.903 | 3.731 | 3.774 | 38,738 | +0.06(+1.62%) |
Jul 18, 2018 | 3.705 | 3.783 | 3.705 | 3.714 | 15,727 | +0.01(+0.23%) |
Jul 17, 2018 | 3.636 | 3.808 | 3.636 | 3.705 | 26,838 | +0.07(+1.90%) |
Jul 16, 2018 | 3.791 | 3.791 | 3.636 | 3.636 | 17,408 | -0.04(-1.17%) |
Jul 13, 2018 | 3.705 | 3.791 | 3.662 | 3.679 | 19,986 | -0.05(-1.39%) |
Jul 12, 2018 | 3.675 | 3.834 | 3.666 | 3.731 | 8,860 | +0.02(+0.46%) |
Jul 11, 2018 | 4.033 | 4.033 | 3.653 | 3.714 | 22,300 | -0.05(-1.37%) |
Jul 10, 2018 | 3.972 | 4.007 | 3.722 | 3.765 | 20,893 | -0.18(-4.58%) |
Jul 09, 2018 | 4.024 | 4.033 | 3.835 | 3.946 | 26,644 | -0.09(-2.35%) |
Jul 06, 2018 | 3.989 | 4.127 | 3.989 | 4.041 | 34,522 | +0.05(+1.30%) |
Jul 05, 2018 | 4.015 | 4.041 | 3.869 | 3.989 | 27,613 | +0.06(+1.54%) |
Jul 03, 2018 | 3.929 | 3.929 | 3.929 | 0 | +0.09(+2.24%) | |
Jul 02, 2018 | 3.869 | 4.033 | 3.826 | 3.843 | 80,753 | -0.02(-0.45%) |
Jun 29, 2018 | 3.679 | 3.860 | 3.619 | 3.860 | 49,036 | +0.22(+5.91%) |
Jun 28, 2018 | 3.679 | 3.748 | 3.636 | 3.645 | 26,180 | -0.09(-2.53%) |
Jun 27, 2018 | 3.852 | 3.852 | 3.619 | 3.740 | 46,391 | -0.11(-2.91%) |
Jun 26, 2018 | 3.472 | 3.877 | 3.455 | 3.852 | 48,038 | +0.37(+10.64%) |
Jun 25, 2018 | 3.619 | 3.619 | 3.378 | 3.481 | 103,542 | -0.18(-4.94%) |
Jun 22, 2018 | 3.714 | 3.826 | 3.447 | 3.662 | 2,495,490 | -0.07(-1.85%) |
Jun 21, 2018 | 3.843 | 3.929 | 3.696 | 3.731 | 99,589 | -0.15(-3.78%) |
Jun 20, 2018 | 3.808 | 3.964 | 3.783 | 3.877 | 76,160 | +0.05(+1.35%) |
Jun 19, 2018 | 3.886 | 3.921 | 3.688 | 3.826 | 90,739 | -0.06(-1.55%) |
Jun 18, 2018 | 3.826 | 3.886 | 3.722 | 3.886 | 43,708 | +0.01(+0.22%) |
Jun 15, 2018 | 3.877 | 3.748 | 3.877 | 79,526 | +0.13(+3.45%) | |
Jun 14, 2018 | 3.645 | 3.748 | 3.636 | 3.748 | 56,937 | +0.05(+1.40%) |
Jun 13, 2018 | 3.585 | 3.722 | 3.567 | 3.696 | 50,901 | +0.05(+1.42%) |
Jun 12, 2018 | 3.662 | 3.722 | 3.533 | 3.645 | 43,554 | -0.03(-0.94%) |
Jun 11, 2018 | 3.705 | 3.774 | 3.628 | 3.679 | 47,619 | -0.03(-0.93%) |
Jun 08, 2018 | 3.705 | 3.808 | 3.705 | 3.714 | 46,995 | -0.01(-0.23%) |
Jun 07, 2018 | 3.705 | 3.765 | 3.705 | 3.722 | 41,887 | +0.03(+0.70%) |
Jun 06, 2018 | 3.679 | 3.696 | 33,341 | -0.03(-0.92%) | ||
Jun 05, 2018 | 3.640 | 3.808 | 3.619 | 3.731 | 51,096 | +0.07(+1.88%) |
Jun 04, 2018 | 3.696 | 3.696 | 3.619 | 3.662 | 49,149 | +0.00(+0.00%) |