Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.02(-0.64%) | |
Aug 30, 2018 | 3.100 | 3.210 | 3.080 | 3.120 | 434,244 | +0.03(+0.97%) |
Aug 29, 2018 | 3.020 | 3.180 | 3.020 | 3.090 | 554,718 | +0.07(+2.32%) |
Aug 28, 2018 | 2.950 | 3.100 | 2.930 | 3.020 | 737,766 | +0.07(+2.37%) |
Aug 27, 2018 | 2.880 | 3.110 | 2.826 | 2.950 | 689,122 | +0.06(+2.08%) |
Aug 24, 2018 | 2.860 | 2.920 | 2.840 | 2.890 | 397,400 | +0.02(+0.70%) |
Aug 23, 2018 | 2.870 | 2.910 | 2.810 | 2.870 | 338,631 | -0.02(-0.69%) |
Aug 22, 2018 | 2.800 | 2.910 | 2.750 | 2.890 | 676,448 | +0.09(+3.21%) |
Aug 21, 2018 | 2.730 | 2.850 | 2.730 | 2.800 | 618,164 | +0.06(+2.19%) |
Aug 20, 2018 | 2.730 | 2.790 | 2.650 | 2.740 | 461,235 | +0.02(+0.74%) |
Aug 17, 2018 | 2.750 | 2.790 | 2.650 | 2.720 | 695,700 | -0.03(-1.09%) |
Aug 16, 2018 | 2.770 | 2.819 | 2.650 | 2.750 | 455,410 | -0.01(-0.36%) |
Aug 15, 2018 | 2.820 | 2.820 | 2.660 | 2.760 | 684,850 | -0.05(-1.78%) |
Aug 14, 2018 | 3.010 | 3.030 | 2.780 | 2.810 | 785,119 | -0.20(-6.64%) |
Aug 13, 2018 | 3.010 | 3.110 | 2.940 | 3.010 | 520,493 | +0.00(+0.00%) |
Aug 10, 2018 | 3.090 | 3.120 | 2.970 | 3.010 | 408,800 | -0.08(-2.59%) |
Aug 09, 2018 | 3.070 | 3.190 | 3.046 | 3.090 | 519,729 | +0.01(+0.32%) |
Aug 08, 2018 | 3.000 | 3.120 | 2.930 | 3.080 | 648,850 | +0.08(+2.67%) |
Aug 07, 2018 | 3.080 | 3.130 | 2.970 | 3.000 | 583,953 | -0.08(-2.60%) |
Aug 06, 2018 | 2.980 | 3.175 | 2.980 | 3.080 | 686,068 | +0.05(+1.65%) |
Aug 03, 2018 | 3.200 | 3.200 | 2.960 | 3.030 | 831,800 | -0.14(-4.42%) |
Aug 02, 2018 | 3.170 | 3.250 | 3.120 | 3.170 | 452,625 | +0.00(+0.00%) |
Aug 01, 2018 | 3.300 | 3.600 | 2.900 | 3.170 | 1,612,662 | -0.61(-16.14%) |
Jul 31, 2018 | 3.730 | 3.920 | 3.670 | 3.780 | 543,299 | +0.03(+0.80%) |
Jul 30, 2018 | 3.920 | 3.935 | 3.650 | 3.750 | 562,439 | -0.15(-3.85%) |
Jul 27, 2018 | 4.260 | 4.280 | 3.880 | 3.900 | 567,800 | -0.38(-8.88%) |
Jul 26, 2018 | 4.400 | 4.490 | 4.250 | 4.280 | 326,317 | -0.13(-2.95%) |
Jul 25, 2018 | 4.260 | 4.440 | 4.220 | 4.410 | 358,224 | +0.14(+3.28%) |
Jul 24, 2018 | 4.360 | 4.430 | 4.190 | 4.270 | 418,447 | -0.10(-2.29%) |
Jul 23, 2018 | 4.760 | 4.340 | 4.370 | 373,144 | -0.30(-6.42%) | |
Jul 20, 2018 | 4.560 | 4.800 | 4.460 | 4.670 | 499,510 | +0.11(+2.41%) |
Jul 19, 2018 | 4.530 | 4.660 | 4.490 | 4.560 | 272,005 | +0.01(+0.22%) |
Jul 18, 2018 | 4.690 | 4.740 | 4.520 | 4.550 | 268,778 | -0.16(-3.40%) |
Jul 17, 2018 | 4.650 | 4.860 | 4.590 | 4.710 | 624,961 | +0.03(+0.64%) |
Jul 16, 2018 | 4.840 | 4.850 | 4.660 | 4.680 | 248,835 | -0.17(-3.51%) |
Jul 13, 2018 | 4.850 | 4.950 | 4.833 | 4.850 | 165,028 | -0.02(-0.41%) |
Jul 12, 2018 | 4.870 | 4.970 | 4.810 | 4.870 | 228,347 | +0.02(+0.41%) |
Jul 11, 2018 | 4.750 | 4.930 | 4.750 | 4.850 | 275,457 | +0.04(+0.83%) |
Jul 10, 2018 | 4.930 | 4.955 | 4.775 | 4.810 | 325,852 | -0.10(-2.04%) |
Jul 09, 2018 | 4.880 | 4.990 | 4.880 | 4.910 | 362,789 | +0.03(+0.61%) |
Jul 06, 2018 | 4.830 | 4.923 | 4.760 | 4.880 | 235,877 | +0.06(+1.24%) |
Jul 05, 2018 | 4.790 | 4.930 | 4.690 | 4.820 | 278,630 | +0.07(+1.47%) |
Jul 03, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.19(-3.85%) | |
Jul 02, 2018 | 4.850 | 5.010 | 4.808 | 4.940 | 506,920 | +0.18(+3.78%) |
Jun 29, 2018 | 4.800 | 4.840 | 4.720 | 4.760 | 447,639 | -0.06(-1.24%) |
Jun 28, 2018 | 4.790 | 4.950 | 4.630 | 4.820 | 366,344 | +0.04(+0.84%) |
Jun 27, 2018 | 4.900 | 5.000 | 4.760 | 4.780 | 574,281 | -0.13(-2.65%) |
Jun 26, 2018 | 5.130 | 5.130 | 4.910 | 4.910 | 504,624 | -0.17(-3.35%) |
Jun 25, 2018 | 5.060 | 5.120 | 4.880 | 5.080 | 652,579 | -0.02(-0.39%) |
Jun 22, 2018 | 5.180 | 5.240 | 4.875 | 5.100 | 1,768,384 | -0.06(-1.16%) |
Jun 21, 2018 | 5.270 | 5.320 | 5.140 | 5.160 | 432,961 | -0.12(-2.27%) |
Jun 20, 2018 | 5.090 | 5.360 | 5.070 | 5.280 | 561,380 | +0.23(+4.55%) |
Jun 19, 2018 | 5.200 | 5.280 | 5.040 | 5.050 | 687,858 | -0.14(-2.70%) |
Jun 18, 2018 | 5.340 | 5.420 | 5.140 | 5.190 | 467,197 | -0.16(-2.99%) |
Jun 15, 2018 | 5.490 | 5.200 | 5.350 | 878,281 | +0.12(+2.29%) | |
Jun 14, 2018 | 5.300 | 5.370 | 5.180 | 5.230 | 453,095 | -0.04(-0.76%) |
Jun 13, 2018 | 5.200 | 5.390 | 5.150 | 5.270 | 545,509 | +0.07(+1.35%) |
Jun 12, 2018 | 5.180 | 5.330 | 5.140 | 5.200 | 536,824 | +0.04(+0.78%) |
Jun 11, 2018 | 5.200 | 5.227 | 5.040 | 5.160 | 381,923 | -0.03(-0.58%) |
Jun 08, 2018 | 5.180 | 5.270 | 5.080 | 5.190 | 272,477 | -0.01(-0.19%) |
Jun 07, 2018 | 5.300 | 5.380 | 5.110 | 5.200 | 313,490 | -0.10(-1.89%) |
Jun 06, 2018 | 5.180 | 5.315 | 5.170 | 5.300 | 382,902 | +0.10(+1.92%) |
Jun 05, 2018 | 5.150 | 5.400 | 5.130 | 5.200 | 630,156 | +0.04(+0.78%) |
Jun 04, 2018 | 5.250 | 5.292 | 5.000 | 5.160 | 783,595 | -0.10(-1.90%) |