Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.310 | 3.310 | 3.310 | 0 | +0.03(+0.91%) | |
Aug 30, 2018 | 3.220 | 3.400 | 3.210 | 3.280 | 1,618,251 | +0.40(+13.89%) |
Aug 29, 2018 | 2.790 | 2.930 | 2.760 | 2.880 | 445,141 | +0.03(+1.05%) |
Aug 28, 2018 | 2.920 | 2.980 | 2.760 | 2.850 | 373,162 | -0.09(-3.06%) |
Aug 27, 2018 | 3.060 | 3.100 | 2.850 | 2.940 | 846,349 | -0.11(-3.61%) |
Aug 24, 2018 | 3.290 | 3.390 | 3.000 | 3.050 | 676,300 | -0.20(-6.15%) |
Aug 23, 2018 | 3.350 | 3.450 | 3.210 | 3.250 | 346,905 | -0.12(-3.56%) |
Aug 22, 2018 | 3.500 | 3.590 | 3.110 | 3.370 | 770,600 | -0.04(-1.17%) |
Aug 21, 2018 | 3.150 | 3.555 | 3.130 | 3.410 | 1,205,293 | +0.33(+10.71%) |
Aug 20, 2018 | 2.740 | 3.192 | 2.700 | 3.080 | 931,924 | +0.39(+14.50%) |
Aug 17, 2018 | 2.680 | 2.800 | 2.610 | 2.690 | 277,700 | +0.04(+1.51%) |
Aug 16, 2018 | 2.880 | 3.050 | 2.600 | 2.650 | 629,062 | -0.23(-7.99%) |
Aug 15, 2018 | 2.370 | 2.880 | 2.370 | 2.880 | 709,772 | +0.51(+21.62%) |
Aug 14, 2018 | 2.230 | 2.390 | 2.230 | 2.368 | 228,185 | +0.10(+4.50%) |
Aug 13, 2018 | 2.150 | 2.350 | 2.150 | 2.266 | 264,600 | +0.10(+4.42%) |
Aug 10, 2018 | 2.350 | 2.400 | 2.170 | 2.170 | 268,100 | -0.18(-7.66%) |
Aug 09, 2018 | 2.400 | 2.500 | 2.300 | 2.350 | 255,186 | -0.07(-2.89%) |
Aug 08, 2018 | 2.520 | 2.560 | 2.300 | 2.420 | 442,697 | -0.10(-3.97%) |
Aug 07, 2018 | 2.530 | 2.555 | 2.510 | 2.520 | 183,727 | -0.03(-1.18%) |
Aug 06, 2018 | 2.520 | 2.590 | 2.520 | 2.550 | 130,121 | +0.00(+0.20%) |
Aug 03, 2018 | 2.660 | 2.700 | 2.530 | 2.545 | 122,700 | -0.05(-1.93%) |
Aug 02, 2018 | 2.710 | 2.750 | 2.510 | 2.595 | 138,541 | -0.10(-3.89%) |
Aug 01, 2018 | 2.690 | 2.840 | 2.690 | 2.700 | 273,244 | +0.00(+0.00%) |
Jul 31, 2018 | 2.500 | 2.700 | 2.490 | 2.700 | 281,400 | +0.17(+6.72%) |
Jul 30, 2018 | 2.690 | 2.740 | 2.500 | 2.530 | 342,976 | -0.16(-6.02%) |
Jul 27, 2018 | 2.840 | 2.870 | 2.680 | 2.692 | 252,600 | -0.16(-5.71%) |
Jul 26, 2018 | 2.970 | 2.970 | 2.800 | 2.855 | 207,512 | -0.12(-3.87%) |
Jul 25, 2018 | 2.850 | 2.990 | 2.800 | 2.970 | 251,458 | +0.11(+3.85%) |
Jul 24, 2018 | 2.980 | 3.060 | 2.850 | 2.860 | 312,388 | -0.17(-5.61%) |
Jul 23, 2018 | 3.150 | 3.030 | 3.030 | 253,276 | -0.13(-4.11%) | |
Jul 20, 2018 | 3.350 | 3.350 | 3.060 | 3.160 | 180,285 | -0.13(-3.95%) |
Jul 19, 2018 | 3.260 | 3.290 | 3.250 | 3.290 | 75,581 | +0.00(+0.15%) |
Jul 18, 2018 | 3.290 | 3.290 | 3.230 | 3.285 | 118,663 | +0.03(+0.92%) |
Jul 17, 2018 | 3.320 | 3.400 | 3.250 | 3.255 | 132,056 | -0.07(-2.05%) |
Jul 16, 2018 | 3.580 | 3.585 | 3.260 | 3.323 | 252,709 | -0.26(-7.18%) |
Jul 13, 2018 | 3.600 | 3.520 | 3.580 | 83,531 | +0.02(+0.56%) | |
Jul 12, 2018 | 3.680 | 3.680 | 3.530 | 3.560 | 130,288 | -0.12(-3.26%) |
Jul 11, 2018 | 3.620 | 3.680 | 3.600 | 3.680 | 103,648 | +0.00(+0.00%) |
Jul 10, 2018 | 3.680 | 3.750 | 3.670 | 3.680 | 99,472 | -0.08(-2.13%) |
Jul 09, 2018 | 3.815 | 3.850 | 3.760 | 3.760 | 147,054 | -0.04(-1.05%) |
Jul 06, 2018 | 3.880 | 3.700 | 3.800 | 118,705 | +0.10(+2.70%) | |
Jul 05, 2018 | 3.640 | 3.750 | 3.610 | 3.700 | 140,649 | +0.07(+1.93%) |
Jul 03, 2018 | 3.630 | 3.630 | 3.630 | 0 | -0.02(-0.55%) | |
Jul 02, 2018 | 3.510 | 3.670 | 3.510 | 3.650 | 133,188 | +0.07(+1.96%) |
Jun 29, 2018 | 3.530 | 3.670 | 3.530 | 3.580 | 173,186 | -0.02(-0.56%) |
Jun 28, 2018 | 3.700 | 3.700 | 3.560 | 3.600 | 233,420 | -0.11(-2.96%) |
Jun 27, 2018 | 3.910 | 3.970 | 3.670 | 3.710 | 311,196 | -0.23(-5.84%) |
Jun 26, 2018 | 3.900 | 3.970 | 3.850 | 3.940 | 148,594 | +0.05(+1.29%) |
Jun 25, 2018 | 4.080 | 4.080 | 3.850 | 3.890 | 338,459 | -0.17(-4.19%) |
Jun 22, 2018 | 4.270 | 4.410 | 3.930 | 4.060 | 860,048 | -0.14(-3.33%) |
Jun 21, 2018 | 3.850 | 4.200 | 3.850 | 4.200 | 553,154 | +0.34(+8.81%) |
Jun 20, 2018 | 3.750 | 3.890 | 3.740 | 3.860 | 262,340 | +0.14(+3.76%) |
Jun 19, 2018 | 3.880 | 3.950 | 3.630 | 3.720 | 273,981 | -0.11(-2.87%) |
Jun 18, 2018 | 3.715 | 3.930 | 3.700 | 3.830 | 326,708 | +0.10(+2.82%) |
Jun 15, 2018 | 3.710 | 3.700 | 3.725 | 193,800 | +0.02(+0.40%) | |
Jun 14, 2018 | 3.760 | 3.790 | 3.700 | 3.710 | 171,356 | -0.08(-2.11%) |
Jun 13, 2018 | 3.720 | 3.890 | 3.700 | 3.790 | 335,843 | +0.09(+2.46%) |
Jun 12, 2018 | 3.920 | 3.920 | 3.680 | 3.699 | 354,702 | -0.20(-5.15%) |
Jun 11, 2018 | 3.920 | 4.010 | 3.810 | 3.900 | 340,032 | +0.09(+2.36%) |
Jun 08, 2018 | 4.010 | 4.030 | 3.610 | 3.810 | 676,135 | -0.22(-5.46%) |
Jun 07, 2018 | 4.300 | 4.300 | 3.760 | 4.030 | 1,508,802 | -0.10(-2.42%) |
Jun 06, 2018 | 4.140 | 4.130 | 1,616,935 | +0.97(+30.70%) | ||
Jun 05, 2018 | 3.370 | 3.370 | 3.030 | 3.160 | 541,211 | -0.17(-5.11%) |
Jun 04, 2018 | 3.400 | 3.500 | 3.240 | 3.330 | 363,428 | -0.03(-1.01%) |