Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.025 | 4.025 | 3.950 | 3.950 | 1,500 | +0.05(+1.28%) |
Sep 27, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 339 | -0.05(-1.27%) |
Sep 26, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 2,632 | -0.15(-3.66%) |
Sep 25, 2018 | 3.850 | 4.100 | 3.850 | 4.100 | 14,460 | +0.00(+0.00%) |
Sep 24, 2018 | 3.859 | 4.100 | 3.859 | 4.100 | 533 | +0.12(+3.14%) |
Sep 21, 2018 | 3.900 | 4.200 | 3.750 | 3.975 | 10,300 | +0.02(+0.63%) |
Sep 20, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 1,098 | +0.05(+1.28%) |
Sep 19, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 2,508 | -0.05(-1.27%) |
Sep 18, 2018 | 3.950 | 4.200 | 3.950 | 3.950 | 3,542 | +0.05(+1.28%) |
Sep 17, 2018 | 3.950 | 4.124 | 3.850 | 3.900 | 10,326 | +0.00(+0.00%) |
Sep 14, 2018 | 3.850 | 4.150 | 3.850 | 3.900 | 2,200 | +0.00(+0.00%) |
Sep 13, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 4,090 | +0.00(+0.00%) |
Sep 12, 2018 | 3.845 | 4.000 | 3.820 | 3.900 | 8,568 | +0.15(+4.00%) |
Sep 11, 2018 | 3.850 | 4.000 | 3.750 | 3.750 | 2,202 | -0.10(-2.60%) |
Sep 10, 2018 | 4.050 | 4.053 | 3.850 | 3.850 | 3,976 | -0.35(-8.33%) |
Sep 07, 2018 | 4.150 | 4.250 | 4.050 | 4.200 | 7,400 | -0.05(-1.18%) |
Sep 06, 2018 | 3.840 | 4.400 | 3.750 | 4.250 | 29,154 | +0.35(+8.97%) |
Sep 05, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 4,068 | +0.05(+1.30%) |
Sep 04, 2018 | 3.750 | 3.857 | 3.750 | 3.850 | 8,252 | +0.05(+1.32%) |
Aug 31, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.05(-1.30%) | |
Aug 30, 2018 | 3.601 | 3.949 | 3.601 | 3.850 | 3,089 | +0.05(+1.32%) |
Aug 29, 2018 | 3.700 | 3.850 | 3.550 | 3.800 | 7,196 | +0.05(+1.33%) |
Aug 28, 2018 | 3.000 | 4.075 | 2.950 | 3.750 | 123,485 | +0.90(+31.58%) |
Aug 27, 2018 | 2.800 | 3.100 | 2.800 | 2.850 | 5,193 | -0.15(-5.00%) |
Aug 24, 2018 | 2.940 | 3.000 | 2.940 | 3.000 | 800 | +0.00(+0.00%) |
Aug 23, 2018 | 2.850 | 3.000 | 2.850 | 3.000 | 760 | +0.00(+0.00%) |
Aug 22, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 6,660 | +0.05(+1.69%) |
Aug 21, 2018 | 3.001 | 3.001 | 2.950 | 2.950 | 1,837 | +0.05(+1.72%) |
Aug 20, 2018 | 3.050 | 3.050 | 2.900 | 2.900 | 2,350 | -0.15(-4.92%) |
Aug 17, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 500 | +0.04(+1.46%) |
Aug 16, 2018 | 3.050 | 3.050 | 3.006 | 3.006 | 525 | -0.09(-3.03%) |
Aug 15, 2018 | 3.000 | 3.100 | 3.000 | 3.100 | 2,497 | +0.05(+1.64%) |
Aug 14, 2018 | 3.099 | 3.099 | 2.975 | 3.050 | 13,856 | -0.05(-1.61%) |
Aug 13, 2018 | 3.100 | 3.103 | 3.100 | 3.100 | 2,064 | +0.00(+0.00%) |
Aug 10, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.05(-1.59%) |
Aug 09, 2018 | 3.250 | 3.250 | 2.950 | 3.150 | 12,430 | +0.10(+3.28%) |
Aug 08, 2018 | 3.050 | 3.053 | 3.050 | 3.050 | 1,885 | -0.10(-3.17%) |
Aug 07, 2018 | 3.200 | 3.350 | 3.050 | 3.150 | 4,750 | -0.05(-1.56%) |
Aug 06, 2018 | 3.200 | 3.310 | 3.200 | 3.200 | 1,784 | -0.05(-1.54%) |
Aug 03, 2018 | 3.550 | 3.550 | 3.220 | 3.250 | 13,500 | -0.40(-10.96%) |
Aug 02, 2018 | 3.400 | 4.749 | 3.104 | 3.650 | 345,194 | +0.25(+7.35%) |
Aug 01, 2018 | 3.100 | 3.400 | 3.100 | 3.400 | 13,106 | +0.30(+9.68%) |
Jul 31, 2018 | 3.150 | 3.150 | 3.100 | 3.100 | 3,963 | -0.05(-1.59%) |
Jul 30, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 460 | +0.00(+0.00%) |
Jul 27, 2018 | 3.150 | 3.150 | 3.150 | 3.150 | 400 | +0.00(+0.00%) |
Jul 26, 2018 | 3.050 | 3.150 | 3.000 | 3.150 | 5,730 | +0.10(+3.28%) |
Jul 25, 2018 | 3.000 | 3.050 | 2.850 | 3.050 | 1,696 | +0.20(+7.02%) |
Jul 24, 2018 | 2.850 | 2.950 | 2.850 | 2.850 | 5,538 | -0.07(-2.56%) |
Jul 23, 2018 | 3.150 | 3.150 | 2.850 | 2.925 | 25,823 | -0.33(-10.00%) |
Jul 20, 2018 | 3.200 | 3.250 | 3.100 | 3.250 | 1,660 | -0.05(-1.52%) |
Jul 19, 2018 | 3.250 | 3.400 | 3.250 | 3.300 | 6,009 | -0.10(-2.94%) |
Jul 18, 2018 | 3.400 | 3.400 | 3.350 | 3.400 | 5,997 | -0.10(-2.86%) |
Jul 17, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 594 | +0.00(+0.00%) |
Jul 16, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 886 | +0.00(+0.00%) |
Jul 13, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 446 | +0.08(+2.19%) |
Jul 12, 2018 | 3.425 | 3.425 | 3.425 | 3.425 | 272 | -0.08(-2.14%) |
Jul 11, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 2,174 | +0.10(+2.94%) |
Jul 10, 2018 | 3.499 | 3.500 | 3.400 | 3.400 | 1,252 | -0.05(-1.45%) |
Jul 09, 2018 | 3.455 | 3.455 | 3.450 | 3.450 | 609 | +0.00(+0.00%) |
Jul 06, 2018 | 3.399 | 3.450 | 3.350 | 3.450 | 590 | +0.10(+2.99%) |
Jul 05, 2018 | 3.402 | 3.463 | 3.350 | 3.350 | 3,228 | -0.05(-1.47%) |