Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.760 | 3.920 | 3.690 | 3.780 | 886,600 | +0.02(+0.53%) |
Sep 27, 2018 | 3.700 | 3.800 | 3.610 | 3.760 | 840,997 | +0.05(+1.35%) |
Sep 26, 2018 | 3.520 | 4.050 | 3.470 | 3.710 | 3,241,825 | +0.22(+6.30%) |
Sep 25, 2018 | 3.470 | 3.610 | 3.410 | 3.490 | 1,108,893 | +0.05(+1.45%) |
Sep 24, 2018 | 3.170 | 3.550 | 3.110 | 3.440 | 1,824,558 | +0.29(+9.21%) |
Sep 21, 2018 | 3.170 | 3.220 | 3.080 | 3.150 | 1,913,300 | +0.01(+0.32%) |
Sep 20, 2018 | 3.050 | 3.480 | 3.050 | 3.140 | 731,777 | +0.07(+2.28%) |
Sep 19, 2018 | 3.110 | 3.150 | 3.050 | 3.070 | 976,721 | -0.03(-0.97%) |
Sep 18, 2018 | 3.190 | 3.230 | 3.100 | 3.100 | 482,558 | -0.09(-2.82%) |
Sep 17, 2018 | 3.170 | 3.240 | 3.135 | 3.190 | 381,415 | +0.01(+0.31%) |
Sep 14, 2018 | 3.200 | 3.250 | 3.145 | 3.180 | 291,900 | -0.02(-0.63%) |
Sep 13, 2018 | 3.250 | 3.290 | 3.190 | 3.200 | 172,979 | -0.04(-1.23%) |
Sep 12, 2018 | 3.190 | 3.275 | 3.130 | 3.240 | 313,036 | +0.04(+1.25%) |
Sep 11, 2018 | 3.280 | 3.340 | 3.124 | 3.200 | 589,988 | -0.10(-3.03%) |
Sep 10, 2018 | 3.240 | 3.320 | 3.160 | 3.300 | 538,162 | +0.06(+1.85%) |
Sep 07, 2018 | 3.350 | 3.430 | 3.190 | 3.240 | 550,300 | -0.08(-2.41%) |
Sep 06, 2018 | 3.400 | 3.450 | 3.260 | 3.320 | 387,732 | -0.08(-2.35%) |
Sep 05, 2018 | 3.450 | 3.479 | 3.356 | 3.400 | 493,682 | -0.04(-1.16%) |
Sep 04, 2018 | 3.500 | 3.520 | 3.300 | 3.440 | 1,176,925 | +0.07(+2.08%) |
Aug 31, 2018 | 3.370 | 3.370 | 3.370 | 0 | +0.36(+11.96%) | |
Aug 30, 2018 | 3.050 | 3.090 | 2.990 | 3.010 | 314,209 | -0.03(-0.99%) |
Aug 29, 2018 | 3.060 | 3.130 | 3.020 | 3.040 | 232,240 | -0.01(-0.33%) |
Aug 28, 2018 | 3.140 | 3.140 | 3.040 | 3.050 | 293,759 | -0.04(-1.29%) |
Aug 27, 2018 | 3.180 | 3.290 | 3.065 | 3.090 | 554,829 | -0.08(-2.52%) |
Aug 24, 2018 | 3.070 | 3.190 | 3.050 | 3.170 | 692,200 | +0.13(+4.28%) |
Aug 23, 2018 | 3.040 | 3.100 | 2.950 | 3.040 | 1,257,119 | +0.07(+2.36%) |
Aug 22, 2018 | 2.930 | 3.070 | 2.910 | 2.970 | 289,309 | +0.04(+1.37%) |
Aug 21, 2018 | 2.820 | 2.950 | 2.810 | 2.930 | 259,434 | +0.12(+4.27%) |
Aug 20, 2018 | 2.910 | 2.930 | 2.810 | 2.810 | 164,974 | -0.09(-3.10%) |
Aug 17, 2018 | 2.880 | 2.970 | 2.875 | 2.900 | 287,500 | +0.00(+0.00%) |
Aug 16, 2018 | 2.890 | 2.920 | 2.800 | 2.900 | 251,655 | +0.03(+1.05%) |
Aug 15, 2018 | 2.890 | 2.910 | 2.825 | 2.870 | 298,736 | -0.02(-0.69%) |
Aug 14, 2018 | 2.950 | 2.990 | 2.830 | 2.890 | 521,638 | -0.05(-1.70%) |
Aug 13, 2018 | 3.000 | 3.050 | 2.890 | 2.940 | 653,877 | -0.03(-1.01%) |
Aug 10, 2018 | 3.010 | 3.120 | 2.940 | 2.970 | 324,500 | -0.03(-1.00%) |
Aug 09, 2018 | 2.940 | 3.183 | 2.940 | 3.000 | 472,992 | +0.07(+2.39%) |
Aug 08, 2018 | 2.960 | 2.990 | 2.700 | 2.930 | 697,225 | -0.05(-1.68%) |
Aug 07, 2018 | 2.870 | 3.010 | 2.860 | 2.980 | 294,793 | +0.12(+4.20%) |
Aug 06, 2018 | 2.890 | 2.910 | 2.831 | 2.860 | 138,865 | -0.03(-1.04%) |
Aug 03, 2018 | 2.950 | 2.980 | 2.810 | 2.890 | 339,700 | -0.05(-1.70%) |
Aug 02, 2018 | 2.810 | 2.945 | 2.810 | 2.940 | 309,482 | +0.13(+4.63%) |
Aug 01, 2018 | 2.880 | 2.880 | 2.760 | 2.810 | 721,916 | -0.08(-2.77%) |
Jul 31, 2018 | 2.890 | 3.040 | 2.870 | 2.890 | 403,410 | +0.00(+0.00%) |
Jul 30, 2018 | 2.850 | 2.965 | 2.830 | 2.890 | 351,931 | +0.04(+1.40%) |
Jul 27, 2018 | 3.010 | 3.020 | 2.840 | 2.850 | 764,200 | -0.17(-5.63%) |
Jul 26, 2018 | 3.030 | 3.060 | 2.971 | 3.020 | 187,604 | +0.00(+0.00%) |
Jul 25, 2018 | 3.040 | 3.070 | 2.995 | 3.020 | 242,405 | -0.03(-0.98%) |
Jul 24, 2018 | 3.100 | 3.125 | 2.960 | 3.050 | 385,755 | -0.03(-0.97%) |
Jul 23, 2018 | 3.030 | 3.130 | 3.020 | 3.080 | 162,373 | +0.03(+0.98%) |
Jul 20, 2018 | 3.070 | 3.140 | 3.040 | 3.050 | 266,310 | -0.03(-0.97%) |
Jul 19, 2018 | 3.060 | 3.230 | 3.050 | 3.080 | 631,440 | +0.00(+0.00%) |
Jul 18, 2018 | 3.150 | 3.150 | 3.070 | 3.080 | 484,989 | -0.09(-2.84%) |
Jul 17, 2018 | 3.180 | 3.255 | 3.140 | 3.170 | 441,082 | -0.06(-1.86%) |
Jul 16, 2018 | 3.290 | 3.299 | 3.170 | 3.230 | 304,136 | -0.04(-1.22%) |
Jul 13, 2018 | 3.460 | 3.580 | 3.227 | 3.270 | 896,553 | +0.07(+2.19%) |
Jul 12, 2018 | 3.250 | 3.280 | 3.180 | 3.200 | 236,151 | -0.02(-0.62%) |
Jul 11, 2018 | 3.210 | 3.320 | 3.160 | 3.220 | 482,304 | -0.01(-0.31%) |
Jul 10, 2018 | 3.190 | 3.250 | 3.130 | 3.230 | 272,517 | +0.03(+0.94%) |
Jul 09, 2018 | 3.290 | 3.290 | 3.190 | 3.200 | 331,265 | -0.09(-2.74%) |
Jul 06, 2018 | 3.290 | 3.360 | 3.250 | 3.290 | 281,911 | +0.00(+0.00%) |
Jul 05, 2018 | 3.280 | 3.310 | 3.220 | 3.290 | 286,314 | +0.03(+0.92%) |
Jul 03, 2018 | 3.260 | 3.260 | 3.260 | 0 | -0.04(-1.21%) |