Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.645 | 3.645 | 3.645 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.645 | 3.645 | 3.645 | 210 | +0.00(+0.00%) | |
Aug 29, 2018 | 3.636 | 3.645 | 3.636 | 3.645 | 4,136 | -0.04(-1.03%) |
Aug 28, 2018 | 3.787 | 3.787 | 3.646 | 3.683 | 2,326 | +0.04(+1.04%) |
Aug 27, 2018 | 3.636 | 3.692 | 3.636 | 3.645 | 15,562 | +0.11(+3.22%) |
Aug 24, 2018 | 3.531 | 3.531 | 3.531 | 3.531 | 528 | +0.03(+0.81%) |
Aug 23, 2018 | 3.456 | 3.537 | 3.456 | 3.503 | 2,238 | -0.13(-3.65%) |
Aug 22, 2018 | 3.636 | 3.636 | 3.636 | 26 | +0.00(+0.00%) | |
Aug 21, 2018 | 3.513 | 3.636 | 3.513 | 3.636 | 318 | -0.01(-0.26%) |
Aug 20, 2018 | 3.484 | 3.645 | 3.475 | 3.645 | 9,065 | +0.04(+1.05%) |
Aug 17, 2018 | 3.692 | 3.692 | 3.598 | 3.607 | 4,224 | -0.09(-2.31%) |
Aug 16, 2018 | 3.454 | 3.692 | 3.454 | 3.692 | 2,788 | +0.07(+1.83%) |
Aug 15, 2018 | 3.636 | 3.636 | 3.626 | 3.626 | 2,092 | -0.09(-2.30%) |
Aug 14, 2018 | 3.740 | 3.740 | 3.522 | 3.711 | 3,220 | +0.04(+1.03%) |
Aug 13, 2018 | 3.759 | 3.759 | 3.474 | 3.674 | 4,397 | -0.09(-2.51%) |
Aug 10, 2018 | 3.456 | 3.787 | 3.456 | 3.768 | 2,112 | +0.31(+9.04%) |
Aug 09, 2018 | 3.418 | 3.609 | 3.418 | 3.456 | 2,412 | -0.18(-4.95%) |
Aug 08, 2018 | 3.513 | 3.787 | 3.446 | 3.636 | 49,951 | +0.12(+3.50%) |
Aug 07, 2018 | 3.418 | 3.513 | 3.418 | 3.513 | 2,770 | -0.03(-0.80%) |
Aug 06, 2018 | 3.380 | 3.541 | 3.361 | 3.541 | 7,737 | +0.00(+0.00%) |
Aug 03, 2018 | 3.333 | 3.550 | 3.333 | 3.541 | 1,478 | -0.01(-0.27%) |
Aug 02, 2018 | 3.550 | 3.550 | 3.550 | 3.550 | 332 | +0.01(+0.27%) |
Aug 01, 2018 | 3.456 | 3.541 | 3.323 | 3.541 | 14,627 | +0.09(+2.47%) |
Jul 31, 2018 | 3.550 | 3.550 | 3.446 | 3.456 | 12,513 | -0.19(-5.19%) |
Jul 30, 2018 | 3.494 | 3.645 | 3.494 | 3.645 | 815 | +0.03(+0.79%) |
Jul 27, 2018 | 3.598 | 3.617 | 3.465 | 3.617 | 5,492 | -0.08(-2.05%) |
Jul 26, 2018 | 3.684 | 3.692 | 3.484 | 3.692 | 3,724 | +0.02(+0.52%) |
Jul 25, 2018 | 3.598 | 3.778 | 3.598 | 3.674 | 5,691 | +0.12(+3.47%) |
Jul 24, 2018 | 3.853 | 3.853 | 3.550 | 3.550 | 10,455 | -0.22(-5.78%) |
Jul 23, 2018 | 3.626 | 3.768 | 3.575 | 3.768 | 3,787 | +0.06(+1.53%) |
Jul 20, 2018 | 3.578 | 3.778 | 3.569 | 3.711 | 10,356 | -0.08(-2.00%) |
Jul 19, 2018 | 3.882 | 3.882 | 3.598 | 3.787 | 17,999 | +0.09(+2.30%) |
Jul 18, 2018 | 3.446 | 4.204 | 3.421 | 3.702 | 247,010 | +0.27(+7.71%) |
Jul 17, 2018 | 3.504 | 3.645 | 3.408 | 3.437 | 41,148 | -0.27(-7.40%) |
Jul 16, 2018 | 3.664 | 3.995 | 3.427 | 3.711 | 90,472 | +0.06(+1.55%) |
Jul 13, 2018 | 3.598 | 3.655 | 3.588 | 3.655 | 372 | -0.00(-0.03%) |
Jul 12, 2018 | 3.617 | 3.787 | 3.617 | 3.656 | 15,724 | -0.12(-3.23%) |
Jul 11, 2018 | 3.901 | 4.242 | 3.616 | 3.778 | 153,433 | +0.00(+0.03%) |
Jul 10, 2018 | 3.816 | 4.014 | 3.611 | 3.777 | 43,788 | +0.18(+4.97%) |
Jul 09, 2018 | 3.541 | 3.712 | 3.541 | 3.598 | 11,025 | +0.04(+1.06%) |
Jul 06, 2018 | 3.560 | 3.560 | 3.560 | 3.560 | 374 | +0.10(+2.79%) |
Jul 05, 2018 | 3.588 | 3.600 | 3.463 | 3.463 | 3,761 | -0.04(-1.14%) |
Jul 03, 2018 | 3.503 | 3.503 | 3.503 | 0 | +0.07(+1.93%) | |
Jul 02, 2018 | 3.408 | 3.475 | 3.408 | 3.437 | 6,074 | -0.26(-6.92%) |
Jun 28, 2018 | 3.692 | 3.692 | 3.692 | 5,760 | +0.24(+6.85%) | |
Jun 27, 2018 | 3.399 | 3.702 | 3.323 | 3.456 | 9,911 | -0.34(-8.95%) |
Jun 22, 2018 | 3.796 | 3.796 | 3.796 | 106 | +0.02(+0.48%) | |
Jun 21, 2018 | 3.579 | 3.778 | 3.531 | 3.778 | 1,233 | -0.01(-0.25%) |
Jun 20, 2018 | 3.531 | 3.787 | 3.531 | 3.787 | 1,827 | -0.04(-0.99%) |
Jun 18, 2018 | 3.825 | 3.825 | 3.825 | 22 | +0.11(+3.01%) | |
Jun 15, 2018 | 3.713 | 3.863 | 3.713 | 1,660 | -0.15(-3.88%) | |
Jun 14, 2018 | 3.816 | 3.872 | 3.588 | 3.863 | 14,648 | +0.01(+0.31%) |
Jun 12, 2018 | 3.851 | 3.851 | 3.851 | 53 | -0.01(-0.36%) | |
Jun 11, 2018 | 3.835 | 3.865 | 3.835 | 3.865 | 1,226 | +0.24(+6.58%) |
Jun 08, 2018 | 3.740 | 3.986 | 3.551 | 3.626 | 11,296 | -0.35(-8.81%) |
Jun 07, 2018 | 3.910 | 3.976 | 3.759 | 3.976 | 19,306 | +0.09(+2.44%) |
Jun 06, 2018 | 4.033 | 4.090 | 3.853 | 3.882 | 23,173 | -0.21(-5.09%) |
Jun 05, 2018 | 4.147 | 4.166 | 4.081 | 4.090 | 5,857 | -0.04(-0.92%) |
Jun 04, 2018 | 4.090 | 4.194 | 4.090 | 4.128 | 2,793 | +0.15(+3.81%) |