Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.30(+8.57%) | |
Aug 30, 2018 | 3.500 | 3.550 | 3.420 | 3.500 | 232,627 | +0.05(+1.45%) |
Aug 29, 2018 | 3.550 | 3.700 | 3.450 | 3.450 | 606,567 | +0.05(+1.47%) |
Aug 28, 2018 | 3.450 | 3.500 | 3.400 | 3.400 | 135,452 | +0.00(+0.00%) |
Aug 27, 2018 | 3.400 | 3.500 | 3.350 | 3.400 | 100,950 | +0.05(+1.49%) |
Aug 24, 2018 | 3.400 | 3.450 | 3.300 | 3.350 | 145,500 | -0.05(-1.47%) |
Aug 23, 2018 | 3.400 | 3.500 | 3.325 | 3.400 | 123,207 | -0.05(-1.45%) |
Aug 22, 2018 | 3.350 | 3.500 | 3.250 | 3.450 | 151,468 | +0.10(+2.99%) |
Aug 21, 2018 | 3.250 | 3.400 | 3.225 | 3.350 | 132,438 | +0.15(+4.69%) |
Aug 20, 2018 | 3.300 | 3.450 | 3.200 | 3.200 | 565,018 | -0.05(-1.54%) |
Aug 17, 2018 | 3.150 | 3.400 | 3.075 | 3.250 | 466,400 | +0.10(+3.17%) |
Aug 16, 2018 | 3.150 | 3.350 | 3.050 | 3.150 | 552,910 | +0.05(+1.61%) |
Aug 15, 2018 | 3.400 | 3.400 | 3.050 | 3.100 | 1,401,127 | -0.30(-8.82%) |
Aug 14, 2018 | 3.400 | 3.500 | 3.400 | 3.400 | 71,701 | -0.02(-0.73%) |
Aug 13, 2018 | 3.550 | 3.550 | 3.150 | 3.425 | 359,253 | -0.08(-2.14%) |
Aug 10, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 122,500 | -0.15(-4.11%) |
Aug 09, 2018 | 3.450 | 3.650 | 3.400 | 3.650 | 177,343 | +0.20(+5.80%) |
Aug 08, 2018 | 3.450 | 3.450 | 3.300 | 3.450 | 181,688 | +0.05(+1.47%) |
Aug 07, 2018 | 3.450 | 3.452 | 3.300 | 3.400 | 184,990 | +0.00(+0.00%) |
Aug 06, 2018 | 3.500 | 3.500 | 3.300 | 3.400 | 212,879 | -0.10(-2.86%) |
Aug 03, 2018 | 3.600 | 3.600 | 3.400 | 3.500 | 135,600 | -0.10(-2.78%) |
Aug 02, 2018 | 3.500 | 3.650 | 3.350 | 3.600 | 433,755 | +0.05(+1.41%) |
Aug 01, 2018 | 3.750 | 3.900 | 3.500 | 3.550 | 258,557 | -0.25(-6.58%) |
Jul 31, 2018 | 3.600 | 3.800 | 3.550 | 3.800 | 307,887 | +0.20(+5.56%) |
Jul 30, 2018 | 3.700 | 3.850 | 3.550 | 3.600 | 317,047 | -0.15(-4.00%) |
Jul 27, 2018 | 4.100 | 4.100 | 3.700 | 3.750 | 307,800 | -0.35(-8.54%) |
Jul 26, 2018 | 4.100 | 4.200 | 3.950 | 4.100 | 130,391 | +0.05(+1.23%) |
Jul 25, 2018 | 4.150 | 4.250 | 4.000 | 4.050 | 206,725 | -0.05(-1.22%) |
Jul 24, 2018 | 4.450 | 4.500 | 4.100 | 4.100 | 257,804 | -0.35(-7.87%) |
Jul 23, 2018 | 4.250 | 4.500 | 4.100 | 4.450 | 305,171 | +0.15(+3.49%) |
Jul 20, 2018 | 4.450 | 4.550 | 4.075 | 4.300 | 534,566 | -0.15(-3.37%) |
Jul 19, 2018 | 4.500 | 4.550 | 4.400 | 4.450 | 125,334 | -0.05(-1.11%) |
Jul 18, 2018 | 4.450 | 4.500 | 4.350 | 4.500 | 84,447 | +0.10(+2.27%) |
Jul 17, 2018 | 4.400 | 4.500 | 4.250 | 4.400 | 115,574 | +0.05(+1.15%) |
Jul 16, 2018 | 4.650 | 4.650 | 4.300 | 4.350 | 199,836 | -0.30(-6.45%) |
Jul 13, 2018 | 4.800 | 4.850 | 4.600 | 4.650 | 71,730 | -0.15(-3.12%) |
Jul 12, 2018 | 4.900 | 4.675 | 4.800 | 92,796 | +0.05(+1.05%) | |
Jul 11, 2018 | 4.800 | 4.850 | 4.750 | 4.750 | 52,696 | -0.05(-1.04%) |
Jul 10, 2018 | 4.700 | 4.850 | 4.650 | 4.800 | 100,903 | +0.00(+0.00%) |
Jul 09, 2018 | 5.000 | 5.000 | 4.700 | 4.800 | 123,035 | -0.15(-3.03%) |
Jul 06, 2018 | 4.850 | 5.050 | 4.850 | 4.950 | 165,852 | +0.10(+2.06%) |
Jul 05, 2018 | 4.850 | 4.900 | 4.700 | 4.850 | 159,924 | +0.00(+0.00%) |
Jul 03, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.10(+2.11%) | |
Jul 02, 2018 | 4.500 | 4.750 | 4.425 | 4.750 | 250,617 | +0.20(+4.40%) |
Jun 29, 2018 | 4.350 | 4.650 | 4.300 | 4.550 | 306,411 | +0.17(+4.00%) |
Jun 28, 2018 | 4.150 | 4.400 | 4.050 | 4.375 | 195,615 | +0.17(+4.17%) |
Jun 27, 2018 | 4.450 | 4.450 | 4.175 | 4.200 | 249,514 | -0.20(-4.55%) |
Jun 26, 2018 | 4.200 | 4.400 | 4.050 | 4.400 | 307,670 | +0.15(+3.53%) |
Jun 25, 2018 | 4.400 | 4.550 | 4.200 | 4.250 | 227,440 | -0.15(-3.41%) |
Jun 22, 2018 | 4.400 | 4.450 | 4.250 | 4.400 | 602,018 | -0.05(-1.12%) |
Jun 21, 2018 | 4.750 | 4.750 | 4.400 | 4.450 | 280,480 | -0.30(-6.32%) |
Jun 20, 2018 | 4.700 | 4.800 | 4.600 | 4.750 | 163,695 | +0.10(+2.15%) |
Jun 19, 2018 | 4.600 | 4.750 | 4.500 | 4.650 | 187,195 | +0.08(+1.64%) |
Jun 18, 2018 | 4.650 | 4.900 | 4.450 | 4.575 | 429,782 | -0.08(-1.61%) |
Jun 15, 2018 | 4.675 | 4.500 | 4.650 | 414,922 | +0.15(+3.33%) | |
Jun 14, 2018 | 4.500 | 4.600 | 4.450 | 4.500 | 92,426 | +0.00(+0.00%) |
Jun 13, 2018 | 4.500 | 4.600 | 4.400 | 4.500 | 232,979 | +0.10(+2.27%) |
Jun 12, 2018 | 4.250 | 4.500 | 4.250 | 4.400 | 245,031 | +0.20(+4.76%) |
Jun 11, 2018 | 4.300 | 4.450 | 4.200 | 4.200 | 332,222 | -0.05(-1.18%) |
Jun 08, 2018 | 4.250 | 4.375 | 4.225 | 4.250 | 69,715 | -0.05(-1.16%) |
Jun 07, 2018 | 4.250 | 4.350 | 4.150 | 4.300 | 287,115 | +0.05(+1.18%) |
Jun 06, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 107,697 | +0.05(+1.19%) |
Jun 05, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 127,966 | +0.00(+0.00%) |
Jun 04, 2018 | 4.600 | 4.645 | 4.200 | 4.200 | 283,283 | -0.40(-8.70%) |