Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.03(+0.93%) | |
Aug 30, 2018 | 3.350 | 3.350 | 3.140 | 3.240 | 21,861 | -0.08(-2.41%) |
Aug 29, 2018 | 3.190 | 3.500 | 3.190 | 3.320 | 17,957 | +0.13(+3.97%) |
Aug 28, 2018 | 3.170 | 3.290 | 3.080 | 3.193 | 27,356 | +0.01(+0.42%) |
Aug 27, 2018 | 3.170 | 3.300 | 3.170 | 3.180 | 8,795 | +0.05(+1.60%) |
Aug 24, 2018 | 3.120 | 3.320 | 3.070 | 3.130 | 29,400 | +0.03(+0.97%) |
Aug 23, 2018 | 3.150 | 3.170 | 3.050 | 3.100 | 11,176 | -0.07(-2.21%) |
Aug 22, 2018 | 3.120 | 3.312 | 3.049 | 3.170 | 14,006 | -0.03(-0.94%) |
Aug 21, 2018 | 3.030 | 3.382 | 2.900 | 3.200 | 34,955 | -0.05(-1.54%) |
Aug 20, 2018 | 3.210 | 3.340 | 3.202 | 3.250 | 19,572 | -0.02(-0.61%) |
Aug 17, 2018 | 3.410 | 3.440 | 3.070 | 3.270 | 44,400 | -0.09(-2.68%) |
Aug 16, 2018 | 3.433 | 3.590 | 3.334 | 3.360 | 9,024 | -0.01(-0.30%) |
Aug 15, 2018 | 3.360 | 3.470 | 3.305 | 3.370 | 19,202 | +0.01(+0.22%) |
Aug 14, 2018 | 3.420 | 3.550 | 3.000 | 3.363 | 73,512 | -0.12(-3.34%) |
Aug 13, 2018 | 3.557 | 3.579 | 3.410 | 3.479 | 6,305 | -0.02(-0.60%) |
Aug 10, 2018 | 3.520 | 3.590 | 3.500 | 3.500 | 17,000 | -0.03(-0.85%) |
Aug 09, 2018 | 3.650 | 3.680 | 3.500 | 3.530 | 8,270 | -0.12(-3.29%) |
Aug 08, 2018 | 3.580 | 3.650 | 3.550 | 3.650 | 45,209 | +0.06(+1.67%) |
Aug 07, 2018 | 3.600 | 3.668 | 3.520 | 3.590 | 13,788 | -0.00(-0.01%) |
Aug 06, 2018 | 3.620 | 3.713 | 3.523 | 3.590 | 12,306 | -0.10(-2.70%) |
Aug 03, 2018 | 3.670 | 3.720 | 3.530 | 3.690 | 5,900 | -0.06(-1.60%) |
Aug 02, 2018 | 3.600 | 3.750 | 3.550 | 3.750 | 19,294 | +0.15(+4.16%) |
Aug 01, 2018 | 3.590 | 3.765 | 3.470 | 3.600 | 13,009 | +0.08(+2.27%) |
Jul 31, 2018 | 3.430 | 3.880 | 3.310 | 3.520 | 119,527 | +0.05(+1.44%) |
Jul 30, 2018 | 3.400 | 3.480 | 3.400 | 3.470 | 35,345 | +0.07(+2.06%) |
Jul 27, 2018 | 3.520 | 3.580 | 3.400 | 3.400 | 60,400 | -0.13(-3.68%) |
Jul 26, 2018 | 3.450 | 3.535 | 3.300 | 3.530 | 130,134 | +0.00(+0.00%) |
Jul 25, 2018 | 4.000 | 4.150 | 3.430 | 3.530 | 1,521,364 | +0.16(+4.75%) |
Jul 24, 2018 | 3.360 | 3.420 | 3.320 | 3.370 | 20,024 | +0.00(+0.00%) |
Jul 23, 2018 | 3.300 | 3.418 | 3.300 | 3.370 | 35,551 | -0.07(-2.03%) |
Jul 20, 2018 | 3.539 | 3.539 | 3.310 | 3.440 | 13,289 | -0.00(-0.00%) |
Jul 19, 2018 | 3.492 | 3.540 | 3.430 | 3.440 | 15,394 | -0.05(-1.43%) |
Jul 18, 2018 | 3.640 | 3.728 | 3.460 | 3.490 | 30,980 | -0.14(-3.86%) |
Jul 17, 2018 | 3.750 | 3.750 | 3.450 | 3.630 | 29,101 | +0.21(+6.13%) |
Jul 16, 2018 | 3.610 | 3.610 | 3.400 | 3.420 | 29,138 | -0.20(-5.52%) |
Jul 13, 2018 | 3.550 | 3.640 | 3.400 | 3.620 | 15,472 | +0.05(+1.40%) |
Jul 12, 2018 | 3.730 | 3.752 | 3.420 | 3.570 | 32,842 | +0.00(+0.00%) |
Jul 11, 2018 | 3.450 | 3.600 | 3.110 | 3.570 | 74,986 | -0.06(-1.65%) |
Jul 10, 2018 | 3.850 | 3.850 | 3.610 | 3.630 | 61,067 | -0.19(-4.97%) |
Jul 09, 2018 | 4.250 | 4.280 | 3.660 | 3.820 | 212,939 | -0.42(-9.91%) |
Jul 06, 2018 | 3.774 | 4.300 | 3.774 | 4.240 | 193,379 | +0.46(+12.20%) |
Jul 05, 2018 | 3.810 | 3.830 | 3.730 | 3.779 | 16,803 | -0.03(-0.82%) |
Jul 03, 2018 | 3.810 | 3.810 | 3.810 | 0 | -0.01(-0.26%) | |
Jul 02, 2018 | 3.800 | 3.930 | 3.800 | 3.820 | 15,427 | -0.06(-1.55%) |
Jun 29, 2018 | 3.800 | 3.880 | 3.730 | 3.880 | 15,739 | +0.06(+1.57%) |
Jun 28, 2018 | 3.990 | 3.990 | 3.720 | 3.820 | 24,275 | +0.01(+0.26%) |
Jun 27, 2018 | 3.895 | 3.999 | 3.712 | 3.810 | 26,847 | -0.03(-0.78%) |
Jun 26, 2018 | 4.000 | 4.010 | 3.830 | 3.840 | 18,198 | -0.18(-4.48%) |
Jun 25, 2018 | 3.770 | 4.130 | 3.750 | 4.020 | 136,268 | +0.27(+7.20%) |
Jun 22, 2018 | 3.780 | 3.823 | 3.700 | 3.750 | 50,878 | -0.03(-0.79%) |
Jun 21, 2018 | 3.830 | 3.840 | 3.710 | 3.780 | 109,785 | -0.10(-2.58%) |
Jun 20, 2018 | 4.130 | 4.130 | 3.801 | 3.880 | 117,044 | -0.02(-0.51%) |
Jun 19, 2018 | 4.000 | 4.070 | 3.800 | 3.900 | 131,641 | -0.15(-3.70%) |
Jun 18, 2018 | 4.250 | 4.300 | 4.000 | 4.050 | 158,007 | -0.29(-6.68%) |
Jun 15, 2018 | 4.250 | 4.250 | 4.340 | 345,560 | +0.09(+2.12%) | |
Jun 14, 2018 | 4.170 | 4.250 | 4.000 | 4.250 | 295,962 | +0.22(+5.46%) |
Jun 13, 2018 | 4.000 | 4.700 | 4.000 | 4.030 | 1,159,484 | +0.03(+0.75%) |
Jun 12, 2018 | 4.050 | 4.295 | 4.000 | 4.000 | 279,550 | -0.20(-4.80%) |
Jun 11, 2018 | 4.310 | 4.442 | 4.070 | 4.202 | 318,929 | -0.11(-2.52%) |
Jun 08, 2018 | 4.850 | 5.000 | 4.284 | 4.310 | 425,298 | -0.65(-13.10%) |
Jun 07, 2018 | 5.250 | 5.315 | 4.860 | 4.960 | 460,815 | -0.29(-5.52%) |
Jun 06, 2018 | 4.980 | 5.270 | 4.800 | 5.250 | 937,249 | -0.03(-0.57%) |
Jun 05, 2018 | 5.760 | 6.660 | 5.280 | 5.280 | 12,368,289 | +0.84(+18.92%) |
Jun 04, 2018 | 4.390 | 4.820 | 4.000 | 4.440 | 1,483,611 | -0.35(-7.31%) |