Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.060 | 3.060 | 3.060 | 0 | +0.03(+0.99%) | |
Aug 30, 2018 | 3.020 | 3.040 | 2.980 | 3.030 | 812,475 | -0.01(-0.33%) |
Aug 29, 2018 | 3.030 | 3.070 | 3.020 | 3.040 | 589,537 | +0.01(+0.33%) |
Aug 28, 2018 | 3.150 | 3.170 | 2.990 | 3.030 | 1,641,202 | -0.09(-2.88%) |
Aug 27, 2018 | 3.050 | 3.150 | 3.020 | 3.120 | 2,865,418 | +0.06(+1.96%) |
Aug 24, 2018 | 2.930 | 3.080 | 2.920 | 3.060 | 3,404,702 | +0.16(+5.52%) |
Aug 23, 2018 | 2.970 | 2.990 | 2.870 | 2.900 | 2,741,297 | -0.11(-3.65%) |
Aug 22, 2018 | 3.070 | 3.080 | 3.000 | 3.010 | 1,047,578 | -0.03(-0.99%) |
Aug 21, 2018 | 3.080 | 3.100 | 3.000 | 3.040 | 1,500,482 | -0.03(-0.98%) |
Aug 20, 2018 | 2.890 | 3.090 | 2.880 | 3.070 | 2,346,691 | +0.22(+7.72%) |
Aug 17, 2018 | 2.810 | 2.870 | 2.780 | 2.850 | 1,642,075 | +0.08(+2.89%) |
Aug 16, 2018 | 2.830 | 2.900 | 2.770 | 2.770 | 1,925,273 | -0.02(-0.72%) |
Aug 15, 2018 | 2.920 | 2.920 | 2.790 | 2.790 | 2,024,508 | -0.15(-5.10%) |
Aug 14, 2018 | 3.050 | 3.070 | 2.930 | 2.940 | 1,659,932 | -0.09(-2.97%) |
Aug 13, 2018 | 3.190 | 3.200 | 3.030 | 3.030 | 2,141,348 | -0.18(-5.61%) |
Aug 10, 2018 | 3.210 | 3.310 | 3.200 | 3.210 | 1,609,882 | +0.00(+0.00%) |
Aug 09, 2018 | 3.240 | 3.260 | 3.210 | 3.210 | 824,620 | +0.00(+0.00%) |
Aug 08, 2018 | 3.230 | 3.330 | 3.180 | 3.210 | 3,727,980 | +0.05(+1.58%) |
Aug 07, 2018 | 3.190 | 3.200 | 3.140 | 3.160 | 1,238,695 | -0.03(-0.94%) |
Aug 03, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.01(+0.31%) | |
Aug 02, 2018 | 3.150 | 3.210 | 3.140 | 3.180 | 756,019 | +0.01(+0.32%) |
Aug 01, 2018 | 3.220 | 3.250 | 3.160 | 3.170 | 1,202,151 | -0.07(-2.16%) |
Jul 31, 2018 | 3.220 | 3.280 | 3.220 | 3.240 | 1,217,005 | +0.01(+0.31%) |
Jul 30, 2018 | 3.300 | 3.300 | 3.220 | 3.230 | 866,726 | -0.08(-2.42%) |
Jul 27, 2018 | 3.350 | 3.360 | 3.280 | 3.310 | 2,186,891 | -0.03(-0.90%) |
Jul 26, 2018 | 3.290 | 3.360 | 3.280 | 3.340 | 1,186,902 | +0.04(+1.21%) |
Jul 25, 2018 | 3.340 | 3.350 | 3.290 | 3.300 | 1,074,859 | -0.02(-0.60%) |
Jul 24, 2018 | 3.330 | 3.350 | 3.320 | 3.320 | 730,225 | -0.01(-0.30%) |
Jul 23, 2018 | 3.360 | 3.370 | 3.320 | 3.330 | 1,039,470 | -0.04(-1.19%) |
Jul 20, 2018 | 3.380 | 3.400 | 3.350 | 3.370 | 825,995 | -0.01(-0.30%) |
Jul 19, 2018 | 3.280 | 3.390 | 3.280 | 3.380 | 1,135,689 | +0.04(+1.20%) |
Jul 18, 2018 | 3.370 | 3.390 | 3.320 | 3.340 | 1,664,569 | -0.06(-1.76%) |
Jul 17, 2018 | 3.270 | 3.400 | 3.250 | 3.400 | 2,629,376 | +0.11(+3.34%) |
Jul 16, 2018 | 3.250 | 3.290 | 3.220 | 3.290 | 1,737,546 | +0.06(+1.86%) |
Jul 13, 2018 | 3.270 | 3.280 | 3.230 | 3.230 | 1,009,890 | -0.05(-1.52%) |
Jul 12, 2018 | 3.260 | 3.290 | 3.250 | 3.280 | 963,995 | +0.03(+0.92%) |
Jul 11, 2018 | 3.260 | 3.350 | 3.210 | 3.250 | 3,960,622 | +0.01(+0.31%) |
Jul 10, 2018 | 3.250 | 3.270 | 3.210 | 3.240 | 790,406 | -0.04(-1.22%) |
Jul 09, 2018 | 3.360 | 3.360 | 3.260 | 3.280 | 1,243,687 | -0.04(-1.20%) |
Jul 06, 2018 | 3.350 | 3.370 | 3.300 | 3.320 | 933,856 | -0.05(-1.48%) |
Jul 05, 2018 | 3.390 | 3.340 | 3.370 | 712,447 | +0.00(+0.00%) | |
Jul 04, 2018 | 3.350 | 3.390 | 3.340 | 3.370 | 871,586 | -0.01(-0.30%) |
Jul 03, 2018 | 3.370 | 3.425 | 3.360 | 3.380 | 2,069,974 | -0.03(-0.88%) |
Jun 29, 2018 | 3.410 | 3.410 | 3.410 | 0 | -0.02(-0.58%) | |
Jun 28, 2018 | 3.400 | 3.430 | 3.375 | 3.430 | 1,290,991 | +0.02(+0.59%) |
Jun 27, 2018 | 3.380 | 3.430 | 3.370 | 3.410 | 1,497,633 | +0.02(+0.59%) |
Jun 26, 2018 | 3.360 | 3.410 | 3.355 | 3.390 | 2,085,998 | +0.01(+0.30%) |
Jun 25, 2018 | 3.420 | 3.445 | 3.380 | 3.380 | 1,571,043 | -0.08(-2.31%) |
Jun 22, 2018 | 3.440 | 3.480 | 3.425 | 3.460 | 1,201,727 | +0.02(+0.58%) |
Jun 21, 2018 | 3.390 | 3.440 | 3.370 | 3.440 | 858,808 | +0.04(+1.18%) |
Jun 20, 2018 | 3.380 | 3.430 | 3.370 | 3.400 | 867,453 | +0.02(+0.59%) |
Jun 19, 2018 | 3.360 | 3.410 | 3.340 | 3.380 | 1,573,232 | +0.01(+0.30%) |
Jun 18, 2018 | 3.370 | 3.390 | 3.360 | 3.370 | 1,249,011 | +0.00(+0.00%) |
Jun 15, 2018 | 3.410 | 3.410 | 3.370 | 3,380,645 | -0.04(-1.17%) | |
Jun 14, 2018 | 3.480 | 3.510 | 3.395 | 3.410 | 3,359,484 | -0.05(-1.45%) |
Jun 13, 2018 | 3.470 | 3.500 | 3.420 | 3.460 | 1,335,301 | +0.00(+0.00%) |
Jun 12, 2018 | 3.490 | 3.510 | 3.460 | 3.460 | 1,327,836 | -0.04(-1.14%) |
Jun 11, 2018 | 3.470 | 3.520 | 3.470 | 3.500 | 1,399,458 | +0.04(+1.16%) |
Jun 08, 2018 | 3.490 | 3.500 | 3.460 | 3.460 | 504,131 | -0.02(-0.57%) |
Jun 07, 2018 | 3.520 | 3.520 | 3.480 | 3.480 | 823,221 | -0.04(-1.14%) |
Jun 06, 2018 | 3.500 | 3.520 | 752,374 | -0.02(-0.56%) | ||
Jun 05, 2018 | 3.500 | 3.560 | 3.490 | 3.540 | 1,242,240 | +0.03(+0.85%) |
Jun 04, 2018 | 3.530 | 3.560 | 3.470 | 3.510 | 1,406,716 | +0.00(+0.00%) |