Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.630 | 3.650 | 3.600 | 3.600 | 3,700 | -0.05(-1.37%) |
Sep 27, 2018 | 3.610 | 3.650 | 3.605 | 3.650 | 13,497 | +0.02(+0.69%) |
Sep 26, 2018 | 3.675 | 3.675 | 3.600 | 3.625 | 8,369 | -0.02(-0.68%) |
Sep 25, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 6,119 | +0.00(+0.00%) |
Sep 24, 2018 | 3.650 | 3.650 | 3.600 | 3.650 | 12,958 | +0.00(+0.00%) |
Sep 21, 2018 | 3.750 | 3.750 | 3.600 | 3.650 | 40,200 | -0.10(-2.67%) |
Sep 20, 2018 | 3.720 | 3.800 | 3.700 | 3.750 | 13,490 | +0.05(+1.35%) |
Sep 19, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 18,898 | -0.05(-1.33%) |
Sep 18, 2018 | 3.650 | 3.800 | 3.650 | 3.750 | 18,794 | +0.10(+2.74%) |
Sep 17, 2018 | 3.850 | 3.850 | 3.600 | 3.650 | 61,209 | -0.15(-3.95%) |
Sep 14, 2018 | 3.550 | 3.850 | 3.550 | 3.800 | 88,000 | +0.05(+1.33%) |
Sep 13, 2018 | 3.600 | 3.800 | 3.571 | 3.750 | 71,529 | +0.12(+3.45%) |
Sep 12, 2018 | 3.700 | 3.700 | 3.566 | 3.625 | 24,130 | -0.08(-2.03%) |
Sep 11, 2018 | 3.550 | 3.800 | 3.367 | 3.700 | 178,789 | +0.25(+7.25%) |
Sep 10, 2018 | 3.490 | 3.550 | 3.400 | 3.450 | 46,693 | +0.00(+0.00%) |
Sep 07, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 17,800 | +0.00(+0.00%) |
Sep 06, 2018 | 3.300 | 3.450 | 3.300 | 3.450 | 17,777 | +0.15(+4.55%) |
Sep 05, 2018 | 3.350 | 3.360 | 3.300 | 3.300 | 53,848 | -0.05(-1.49%) |
Sep 04, 2018 | 3.350 | 3.400 | 3.310 | 3.350 | 3,966 | +0.00(+0.00%) |
Aug 31, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.345 | 3.350 | 3.345 | 3.350 | 2,528 | +0.02(+0.75%) |
Aug 29, 2018 | 3.400 | 3.500 | 3.300 | 3.325 | 26,197 | -0.07(-2.21%) |
Aug 28, 2018 | 3.500 | 3.500 | 3.320 | 3.400 | 24,389 | -0.10(-2.86%) |
Aug 27, 2018 | 3.500 | 3.550 | 3.500 | 3.500 | 35,177 | +0.00(+0.00%) |
Aug 24, 2018 | 3.500 | 3.550 | 3.490 | 3.500 | 13,400 | +0.05(+1.45%) |
Aug 23, 2018 | 3.450 | 3.500 | 3.435 | 3.450 | 25,462 | +0.00(+0.00%) |
Aug 22, 2018 | 3.450 | 3.450 | 3.350 | 3.450 | 43,504 | +0.00(+0.00%) |
Aug 21, 2018 | 3.500 | 3.550 | 3.450 | 3.450 | 46,582 | -0.05(-1.43%) |
Aug 20, 2018 | 3.300 | 3.550 | 3.300 | 3.500 | 174,787 | +0.20(+6.06%) |
Aug 17, 2018 | 3.350 | 3.490 | 3.300 | 3.300 | 40,600 | +0.00(+0.00%) |
Aug 16, 2018 | 3.250 | 3.500 | 3.125 | 3.300 | 200,323 | +0.13(+3.94%) |
Aug 15, 2018 | 3.350 | 3.500 | 3.150 | 3.175 | 41,935 | +0.10(+3.24%) |
Aug 14, 2018 | 3.100 | 3.100 | 3.000 | 3.075 | 14,048 | -0.02(-0.80%) |
Aug 13, 2018 | 3.000 | 3.100 | 3.000 | 3.100 | 11,462 | +0.10(+3.33%) |
Aug 10, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 20,100 | +0.05(+1.69%) |
Aug 09, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 3,396 | +0.10(+3.51%) |
Aug 08, 2018 | 2.800 | 2.900 | 2.800 | 2.850 | 12,951 | +0.05(+1.79%) |
Aug 07, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 3,786 | +0.00(+0.00%) |
Aug 06, 2018 | 2.800 | 2.800 | 2.750 | 2.800 | 13,852 | +0.05(+1.82%) |
Aug 03, 2018 | 2.800 | 2.850 | 2.750 | 2.750 | 14,600 | -0.08(-2.86%) |
Aug 02, 2018 | 3.000 | 3.000 | 2.831 | 2.831 | 5,738 | -0.12(-4.03%) |
Aug 01, 2018 | 2.950 | 3.000 | 2.940 | 2.950 | 3,121 | +0.00(+0.00%) |
Jul 31, 2018 | 2.900 | 2.950 | 2.850 | 2.950 | 13,399 | +0.10(+3.51%) |
Jul 30, 2018 | 2.800 | 2.850 | 2.800 | 2.850 | 528 | -0.02(-0.84%) |
Jul 27, 2018 | 2.875 | 2.900 | 2.850 | 2.874 | 800 | -0.05(-1.77%) |
Jul 26, 2018 | 2.850 | 2.926 | 2.810 | 2.926 | 5,903 | +0.03(+0.89%) |
Jul 25, 2018 | 2.750 | 2.900 | 2.750 | 2.900 | 16,515 | +0.10(+3.57%) |
Jul 24, 2018 | 2.900 | 2.950 | 2.750 | 2.800 | 21,140 | -0.05(-1.75%) |
Jul 23, 2018 | 3.000 | 3.000 | 2.800 | 2.850 | 5,032 | -0.10(-3.39%) |
Jul 20, 2018 | 2.900 | 3.000 | 2.900 | 2.950 | 2,940 | +0.10(+3.51%) |
Jul 19, 2018 | 3.000 | 3.050 | 2.850 | 2.850 | 3,744 | -0.15(-5.00%) |
Jul 18, 2018 | 3.000 | 3.100 | 2.800 | 3.000 | 25,634 | +0.05(+1.69%) |
Jul 17, 2018 | 3.100 | 3.100 | 2.950 | 2.950 | 29,292 | -0.15(-4.84%) |
Jul 16, 2018 | 3.100 | 3.100 | 3.050 | 3.100 | 8,949 | +0.00(+0.00%) |
Jul 13, 2018 | 3.150 | 3.150 | 3.050 | 3.100 | 4,742 | -0.10(-3.13%) |
Jul 12, 2018 | 3.100 | 3.200 | 3.090 | 3.200 | 4,544 | +0.05(+1.59%) |
Jul 11, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 4,994 | +0.10(+3.28%) |
Jul 10, 2018 | 3.150 | 3.200 | 3.050 | 3.050 | 17,284 | -0.13(-3.98%) |
Jul 09, 2018 | 3.100 | 3.176 | 3.100 | 3.176 | 6,740 | +0.08(+2.47%) |
Jul 05, 2018 | 3.100 | 3.100 | 3.100 | 263 | -0.02(-0.80%) | |
Jul 03, 2018 | 3.125 | 3.125 | 3.125 | 0 | -0.12(-3.85%) |