Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.031 | 4.031 | 4.031 | 0 | -0.02(-0.54%) | |
Aug 30, 2018 | 4.187 | 4.206 | 3.910 | 4.053 | 17,969 | -0.16(-3.85%) |
Aug 29, 2018 | 4.129 | 4.244 | 4.129 | 4.215 | 6,627 | +0.09(+2.08%) |
Aug 28, 2018 | 4.129 | 4.225 | 4.129 | 4.129 | 15,252 | +0.01(+0.23%) |
Aug 27, 2018 | 4.291 | 4.301 | 4.120 | 4.120 | 19,064 | -0.09(-2.04%) |
Aug 24, 2018 | 4.072 | 4.320 | 4.072 | 4.206 | 52,744 | +0.17(+4.26%) |
Aug 23, 2018 | 3.862 | 4.034 | 3.835 | 4.034 | 22,310 | +0.22(+5.75%) |
Aug 22, 2018 | 3.748 | 3.948 | 3.719 | 3.815 | 27,447 | +0.10(+2.56%) |
Aug 21, 2018 | 3.804 | 3.811 | 3.719 | 3.719 | 6,232 | +0.00(+0.05%) |
Aug 20, 2018 | 3.742 | 3.844 | 3.692 | 3.717 | 13,416 | +0.10(+2.85%) |
Aug 17, 2018 | 3.767 | 3.853 | 3.586 | 3.614 | 16,462 | -0.18(-4.77%) |
Aug 16, 2018 | 3.815 | 3.843 | 3.719 | 3.796 | 3,513 | -0.07(-1.73%) |
Aug 15, 2018 | 3.872 | 3.872 | 3.672 | 3.862 | 36,373 | +0.11(+3.05%) |
Aug 14, 2018 | 3.586 | 3.980 | 3.438 | 3.748 | 69,122 | +0.19(+5.36%) |
Aug 13, 2018 | 3.586 | 3.624 | 3.485 | 3.557 | 16,540 | -0.05(-1.45%) |
Aug 10, 2018 | 3.529 | 3.672 | 3.443 | 3.610 | 30,723 | +0.01(+0.40%) |
Aug 09, 2018 | 3.595 | 3.702 | 3.414 | 3.595 | 52,245 | +0.07(+1.89%) |
Aug 08, 2018 | 3.462 | 3.624 | 3.233 | 3.529 | 9,575 | +0.06(+1.65%) |
Aug 07, 2018 | 3.548 | 3.624 | 3.452 | 3.471 | 4,046 | -0.06(-1.62%) |
Aug 06, 2018 | 3.357 | 3.691 | 3.357 | 3.529 | 24,394 | +0.17(+5.11%) |
Aug 03, 2018 | 3.414 | 3.414 | 3.338 | 3.357 | 12,792 | -0.03(-0.87%) |
Aug 02, 2018 | 3.338 | 3.414 | 3.338 | 3.386 | 7,355 | +0.00(+0.02%) |
Aug 01, 2018 | 3.385 | 3.424 | 3.338 | 3.385 | 13,683 | -0.07(-2.00%) |
Jul 31, 2018 | 3.538 | 3.538 | 3.338 | 3.455 | 2,821 | -0.08(-2.36%) |
Jul 30, 2018 | 3.242 | 3.538 | 3.242 | 3.538 | 1,978 | +0.06(+1.64%) |
Jul 27, 2018 | 3.385 | 3.548 | 3.242 | 3.481 | 6,396 | -0.01(-0.28%) |
Jul 26, 2018 | 3.500 | 3.509 | 3.481 | 3.490 | 2,621 | +0.00(+0.00%) |
Jul 25, 2018 | 3.681 | 3.481 | 3.490 | 3,784 | -0.11(-3.16%) | |
Jul 24, 2018 | 3.529 | 3.604 | 3.271 | 3.604 | 8,893 | +0.01(+0.29%) |
Jul 23, 2018 | 3.452 | 3.594 | 3.452 | 3.594 | 12,996 | +0.14(+4.10%) |
Jul 20, 2018 | 3.376 | 3.511 | 3.357 | 3.452 | 938 | +0.03(+0.84%) |
Jul 19, 2018 | 3.557 | 3.557 | 3.319 | 3.424 | 5,999 | -0.15(-4.27%) |
Jul 18, 2018 | 3.529 | 3.672 | 3.529 | 3.576 | 6,791 | +0.07(+2.04%) |
Jul 17, 2018 | 3.551 | 3.551 | 3.490 | 3.505 | 985 | +0.06(+1.80%) |
Jul 16, 2018 | 3.576 | 3.576 | 3.443 | 3.443 | 1,737 | -0.07(-2.03%) |
Jul 13, 2018 | 3.452 | 3.514 | 3.452 | 3.514 | 1,067 | +0.06(+1.79%) |
Jul 10, 2018 | 3.452 | 3.452 | 3.452 | 42 | +0.02(+0.56%) | |
Jul 09, 2018 | 3.443 | 3.481 | 3.433 | 3.433 | 4,947 | -0.02(-0.55%) |
Jul 05, 2018 | 3.452 | 3.452 | 3.452 | 143 | +0.03(+0.84%) | |
Jul 03, 2018 | 3.424 | 3.424 | 3.424 | 0 | +0.04(+1.13%) | |
Jul 02, 2018 | 3.424 | 3.424 | 3.385 | 3.385 | 4,104 | -0.04(-1.11%) |
Jun 29, 2018 | 3.432 | 3.432 | 3.424 | 3.424 | 2,388 | +0.13(+4.06%) |
Jun 28, 2018 | 3.290 | 3.290 | 3.290 | 3.290 | 210 | -0.20(-5.74%) |
Jun 27, 2018 | 3.529 | 3.529 | 3.490 | 3.490 | 2,288 | +0.06(+1.67%) |
Jun 26, 2018 | 3.433 | 3.433 | 3.371 | 3.433 | 6,785 | +0.08(+2.27%) |
Jun 25, 2018 | 3.376 | 3.517 | 3.357 | 3.357 | 2,386 | -0.03(-0.85%) |
Jun 22, 2018 | 3.633 | 3.633 | 3.328 | 3.385 | 21,083 | -0.31(-8.50%) |
Jun 21, 2018 | 3.576 | 3.700 | 3.481 | 3.700 | 1,841 | +0.17(+4.86%) |
Jun 20, 2018 | 3.566 | 3.566 | 3.529 | 3.529 | 1,917 | +0.04(+1.09%) |
Jun 19, 2018 | 3.509 | 3.710 | 3.490 | 3.490 | 4,716 | -0.09(-2.40%) |
Jun 18, 2018 | 3.481 | 3.576 | 3.380 | 3.576 | 11,822 | +0.11(+3.31%) |
Jun 15, 2018 | 3.481 | 3.566 | 3.462 | 3.462 | 4,360 | -0.07(-1.89%) |
Jun 14, 2018 | 3.462 | 3.565 | 3.462 | 3.529 | 4,562 | +0.05(+1.37%) |
Jun 13, 2018 | 3.548 | 3.548 | 3.471 | 3.481 | 3,845 | -0.04(-1.08%) |
Jun 12, 2018 | 3.529 | 3.534 | 3.481 | 3.519 | 852 | -0.02(-0.51%) |
Jun 11, 2018 | 3.529 | 3.537 | 3.529 | 3.537 | 1,097 | +0.07(+1.90%) |
Jun 08, 2018 | 3.576 | 3.576 | 3.471 | 3.471 | 2,499 | -0.06(-1.62%) |
Jun 07, 2018 | 3.529 | 3.557 | 3.519 | 3.529 | 11,206 | -0.01(-0.24%) |
Jun 06, 2018 | 3.557 | 3.605 | 3.529 | 3.537 | 5,517 | -0.07(-1.88%) |
Jun 05, 2018 | 3.543 | 3.624 | 3.500 | 3.605 | 6,696 | +0.00(+0.00%) |
Jun 04, 2018 | 3.452 | 3.605 | 3.426 | 3.605 | 2,605 | +0.07(+1.89%) |