Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.750 | 4.150 | 3.750 | 4.000 | 3,200 | +0.22(+5.76%) |
Sep 27, 2018 | 3.900 | 3.900 | 3.782 | 3.782 | 739 | +0.01(+0.36%) |
Sep 26, 2018 | 3.750 | 3.769 | 3.750 | 3.769 | 1,577 | -0.33(-8.08%) |
Sep 25, 2018 | 3.922 | 4.100 | 3.922 | 4.100 | 771 | +0.05(+1.23%) |
Sep 24, 2018 | 4.000 | 4.100 | 3.950 | 4.050 | 4,710 | -0.15(-3.57%) |
Sep 21, 2018 | 4.000 | 4.200 | 3.850 | 4.200 | 6,000 | +0.20(+5.00%) |
Sep 20, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 4,592 | +0.05(+1.27%) |
Sep 19, 2018 | 3.950 | 4.000 | 3.950 | 3.950 | 2,875 | +0.00(+0.00%) |
Sep 18, 2018 | 4.050 | 4.050 | 3.950 | 3.950 | 2,666 | +0.00(+0.00%) |
Sep 17, 2018 | 4.142 | 4.142 | 3.950 | 3.950 | 3,433 | +0.00(+0.00%) |
Sep 14, 2018 | 4.150 | 4.150 | 3.950 | 3.950 | 4,800 | +0.15(+3.95%) |
Sep 13, 2018 | 4.049 | 4.049 | 3.650 | 3.800 | 4,230 | -0.15(-3.80%) |
Sep 12, 2018 | 3.925 | 3.991 | 3.925 | 3.950 | 2,483 | +0.00(+0.00%) |
Sep 11, 2018 | 3.600 | 3.950 | 3.400 | 3.950 | 22,482 | +0.10(+2.60%) |
Sep 10, 2018 | 4.101 | 4.101 | 3.650 | 3.850 | 4,699 | -0.20(-4.94%) |
Sep 07, 2018 | 4.000 | 4.065 | 4.000 | 4.050 | 3,100 | +0.00(+0.00%) |
Sep 06, 2018 | 4.207 | 4.207 | 4.008 | 4.050 | 6,362 | -0.10(-2.41%) |
Sep 05, 2018 | 4.100 | 4.270 | 4.000 | 4.150 | 11,012 | -0.35(-7.78%) |
Sep 04, 2018 | 4.303 | 4.500 | 4.303 | 4.500 | 956 | +0.15(+3.45%) |
Aug 31, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.20(-4.40%) | |
Aug 30, 2018 | 4.455 | 4.590 | 4.455 | 4.550 | 2,281 | -0.10(-2.15%) |
Aug 29, 2018 | 4.362 | 4.650 | 4.350 | 4.650 | 7,359 | +0.35(+8.14%) |
Aug 28, 2018 | 4.400 | 4.400 | 4.300 | 4.300 | 1,244 | -0.20(-4.44%) |
Aug 27, 2018 | 4.450 | 4.700 | 4.401 | 4.500 | 2,508 | +0.10(+2.27%) |
Aug 24, 2018 | 4.450 | 4.450 | 4.350 | 4.400 | 2,300 | +0.00(+0.00%) |
Aug 23, 2018 | 4.850 | 4.850 | 4.350 | 4.400 | 14,524 | -0.15(-3.30%) |
Aug 22, 2018 | 4.800 | 4.900 | 4.500 | 4.550 | 10,677 | -0.30(-6.19%) |
Aug 21, 2018 | 5.050 | 5.050 | 4.850 | 4.850 | 2,337 | -0.10(-2.02%) |
Aug 20, 2018 | 4.900 | 5.000 | 4.851 | 4.950 | 2,350 | -0.15(-2.94%) |
Aug 17, 2018 | 5.350 | 5.350 | 5.100 | 5.100 | 500 | -0.05(-0.97%) |
Aug 16, 2018 | 5.050 | 5.250 | 4.750 | 5.150 | 2,322 | +0.20(+4.04%) |
Aug 15, 2018 | 5.100 | 5.100 | 4.875 | 4.950 | 4,096 | -0.15(-2.94%) |
Aug 14, 2018 | 5.300 | 5.300 | 5.100 | 5.100 | 297 | -0.20(-3.77%) |
Aug 13, 2018 | 5.350 | 5.350 | 5.100 | 5.300 | 4,422 | +0.30(+6.00%) |
Aug 10, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | -0.09(-1.71%) |
Aug 09, 2018 | 4.900 | 5.100 | 4.850 | 5.087 | 7,914 | -0.26(-4.91%) |
Aug 08, 2018 | 4.900 | 5.350 | 4.900 | 5.350 | 551 | +0.00(+0.00%) |
Aug 07, 2018 | 5.293 | 5.350 | 5.293 | 5.350 | 830 | -0.05(-0.93%) |
Aug 06, 2018 | 5.400 | 5.400 | 61 | +0.00(+0.00%) | ||
Aug 03, 2018 | 5.550 | 5.550 | 5.400 | 5.400 | 7,700 | -0.14(-2.60%) |
Aug 02, 2018 | 5.500 | 5.544 | 5.500 | 5.544 | 1,580 | +0.02(+0.44%) |
Aug 01, 2018 | 5.500 | 5.520 | 5.500 | 5.520 | 6,012 | +0.12(+2.22%) |
Jul 31, 2018 | 5.470 | 5.500 | 5.400 | 5.400 | 1,971 | -0.10(-1.82%) |
Jul 30, 2018 | 5.477 | 5.500 | 5.477 | 5.500 | 360 | +0.00(+0.00%) |
Jul 27, 2018 | 5.400 | 5.500 | 5.400 | 5.500 | 7,600 | +0.05(+0.92%) |
Jul 25, 2018 | 5.450 | 5.450 | 5.450 | 75 | +0.10(+1.87%) | |
Jul 24, 2018 | 5.011 | 5.400 | 5.011 | 5.350 | 2,066 | +0.10(+1.90%) |
Jul 23, 2018 | 5.250 | 5.293 | 5.250 | 5.250 | 1,857 | -0.15(-2.78%) |
Jul 20, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 5,429 | +0.10(+1.89%) |
Jul 19, 2018 | 5.400 | 5.400 | 5.300 | 5.300 | 2,045 | -0.10(-1.85%) |
Jul 18, 2018 | 5.300 | 5.400 | 5.250 | 5.400 | 2,467 | +0.08(+1.50%) |
Jul 17, 2018 | 5.300 | 5.350 | 5.250 | 5.320 | 8,322 | -0.08(-1.48%) |
Jul 16, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 121 | +0.10(+1.89%) |
Jul 13, 2018 | 5.450 | 5.450 | 5.300 | 5.300 | 13,040 | +0.10(+1.92%) |
Jul 12, 2018 | 5.200 | 5.250 | 5.200 | 5.200 | 12,481 | +0.00(+0.00%) |
Jul 10, 2018 | 5.200 | 5.200 | 5.200 | 19 | -0.10(-1.89%) | |
Jul 09, 2018 | 5.500 | 5.500 | 5.200 | 5.300 | 5,112 | +0.10(+1.92%) |
Jul 06, 2018 | 5.200 | 5.200 | 5.150 | 5.200 | 1,390 | +0.00(+0.00%) |
Jul 05, 2018 | 5.100 | 5.450 | 5.100 | 5.200 | 3,610 | +0.05(+0.97%) |
Jul 03, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.10(+1.98%) |