Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.07(-1.81%) | |
Aug 30, 2018 | 3.697 | 3.723 | 3.670 | 3.717 | 411,370 | +0.02(+0.54%) |
Aug 29, 2018 | 3.643 | 3.723 | 3.636 | 3.697 | 377,336 | +0.02(+0.55%) |
Aug 28, 2018 | 3.663 | 3.697 | 3.663 | 3.676 | 320,671 | +0.01(+0.37%) |
Aug 27, 2018 | 3.623 | 3.670 | 3.616 | 3.663 | 429,702 | +0.11(+3.21%) |
Aug 24, 2018 | 3.603 | 3.633 | 3.522 | 3.549 | 469,978 | -0.05(-1.31%) |
Aug 23, 2018 | 3.676 | 3.723 | 3.576 | 3.596 | 1,374,497 | -0.03(-0.92%) |
Aug 22, 2018 | 3.629 | 3.636 | 3.549 | 3.629 | 706,753 | +0.15(+4.44%) |
Aug 21, 2018 | 3.509 | 3.522 | 3.442 | 3.475 | 818,944 | +0.13(+4.02%) |
Aug 20, 2018 | 3.375 | 3.381 | 3.281 | 3.341 | 766,990 | -0.09(-2.73%) |
Aug 17, 2018 | 3.294 | 3.462 | 3.294 | 3.435 | 2,403,402 | +0.35(+11.30%) |
Aug 16, 2018 | 3.167 | 3.207 | 3.053 | 3.086 | 560,958 | +0.09(+3.14%) |
Aug 15, 2018 | 3.053 | 3.073 | 2.992 | 2.992 | 723,071 | -0.15(-4.90%) |
Aug 14, 2018 | 3.200 | 3.200 | 3.146 | 3.146 | 775,620 | -0.11(-3.50%) |
Aug 13, 2018 | 3.301 | 3.301 | 3.187 | 3.260 | 715,495 | -0.07(-2.21%) |
Aug 10, 2018 | 3.301 | 3.368 | 3.274 | 3.334 | 588,180 | -0.08(-2.36%) |
Aug 09, 2018 | 3.415 | 3.448 | 3.388 | 3.415 | 346,518 | +0.00(+0.00%) |
Aug 08, 2018 | 3.388 | 3.421 | 3.368 | 3.415 | 313,932 | +0.03(+0.99%) |
Aug 07, 2018 | 3.421 | 3.425 | 3.368 | 3.381 | 366,939 | -0.02(-0.59%) |
Aug 06, 2018 | 3.395 | 3.435 | 3.368 | 3.401 | 253,634 | -0.01(-0.20%) |
Aug 03, 2018 | 3.442 | 3.475 | 3.368 | 3.408 | 467,146 | -0.05(-1.55%) |
Aug 02, 2018 | 3.395 | 3.482 | 3.388 | 3.462 | 426,264 | +0.06(+1.78%) |
Aug 01, 2018 | 3.408 | 3.421 | 3.357 | 3.401 | 322,919 | -0.03(-0.78%) |
Jul 31, 2018 | 3.442 | 3.475 | 3.388 | 3.428 | 564,067 | +0.02(+0.59%) |
Jul 30, 2018 | 3.482 | 3.509 | 3.381 | 3.408 | 502,343 | -0.10(-2.87%) |
Jul 27, 2018 | 3.529 | 3.542 | 3.492 | 3.509 | 434,949 | -0.07(-1.88%) |
Jul 26, 2018 | 3.549 | 3.593 | 3.529 | 3.576 | 536,162 | +0.05(+1.52%) |
Jul 25, 2018 | 3.448 | 3.549 | 3.413 | 3.522 | 1,072,356 | -0.09(-2.42%) |
Jul 24, 2018 | 3.616 | 3.636 | 3.586 | 3.609 | 728,448 | -0.05(-1.47%) |
Jul 23, 2018 | 3.663 | 3.717 | 3.650 | 3.663 | 608,032 | +0.08(+2.25%) |
Jul 20, 2018 | 3.656 | 3.663 | 3.583 | 3.583 | 587,331 | -0.05(-1.48%) |
Jul 19, 2018 | 3.623 | 3.697 | 3.609 | 3.636 | 810,462 | +0.09(+2.46%) |
Jul 18, 2018 | 3.502 | 3.549 | 3.475 | 3.549 | 380,269 | +0.07(+2.12%) |
Jul 17, 2018 | 3.468 | 3.542 | 3.432 | 3.475 | 564,991 | +0.05(+1.37%) |
Jul 16, 2018 | 3.509 | 3.522 | 3.375 | 3.428 | 513,115 | -0.10(-2.85%) |
Jul 13, 2018 | 3.562 | 3.603 | 3.522 | 3.529 | 462,508 | -0.06(-1.68%) |
Jul 12, 2018 | 3.683 | 3.690 | 3.566 | 3.589 | 498,179 | -0.09(-2.37%) |
Jul 11, 2018 | 3.757 | 3.797 | 3.676 | 3.676 | 752,619 | -0.23(-5.84%) |
Jul 10, 2018 | 3.858 | 3.978 | 3.851 | 3.905 | 782,442 | +0.14(+3.74%) |
Jul 09, 2018 | 3.757 | 3.777 | 3.707 | 3.764 | 927,013 | +0.06(+1.63%) |
Jul 06, 2018 | 3.757 | 3.784 | 3.697 | 3.703 | 854,893 | -0.07(-1.78%) |
Jul 05, 2018 | 3.864 | 3.884 | 3.737 | 3.770 | 800,481 | +0.00(+0.00%) |
Jul 03, 2018 | 3.770 | 3.770 | 3.770 | 0 | -0.06(-1.58%) | |
Jul 02, 2018 | 3.898 | 3.898 | 3.777 | 3.831 | 624,055 | -0.09(-2.23%) |
Jun 29, 2018 | 3.925 | 3.938 | 3.878 | 3.918 | 897,844 | -0.02(-0.51%) |
Jun 28, 2018 | 4.045 | 4.045 | 3.925 | 3.938 | 563,969 | -0.11(-2.81%) |
Jun 27, 2018 | 4.099 | 4.200 | 4.032 | 4.052 | 964,610 | +0.00(+0.00%) |
Jun 26, 2018 | 4.012 | 4.099 | 3.918 | 4.052 | 1,137,566 | -0.11(-2.74%) |
Jun 25, 2018 | 4.139 | 4.180 | 4.059 | 4.166 | 922,635 | -0.10(-2.36%) |
Jun 22, 2018 | 4.092 | 4.280 | 4.079 | 4.267 | 2,347,701 | +0.27(+6.71%) |
Jun 21, 2018 | 4.052 | 4.059 | 3.982 | 3.998 | 1,040,559 | -0.01(-0.33%) |
Jun 20, 2018 | 4.066 | 4.072 | 3.981 | 4.012 | 1,053,831 | -0.05(-1.16%) |
Jun 19, 2018 | 3.911 | 4.079 | 3.905 | 4.059 | 1,424,448 | +0.04(+1.00%) |
Jun 18, 2018 | 3.831 | 4.039 | 3.811 | 4.019 | 2,634,093 | +0.34(+9.31%) |
Jun 15, 2018 | 3.797 | 3.643 | 3.676 | 1,275,532 | -0.12(-3.18%) | |
Jun 14, 2018 | 3.824 | 3.837 | 3.764 | 3.797 | 646,495 | -0.03(-0.70%) |
Jun 13, 2018 | 3.764 | 3.824 | 3.733 | 3.824 | 576,783 | +0.09(+2.52%) |
Jun 12, 2018 | 3.784 | 3.811 | 3.676 | 3.730 | 809,739 | -0.05(-1.42%) |
Jun 11, 2018 | 3.750 | 3.790 | 3.713 | 3.784 | 458,394 | +0.03(+0.89%) |
Jun 08, 2018 | 3.817 | 3.844 | 3.707 | 3.750 | 825,577 | -0.05(-1.41%) |
Jun 07, 2018 | 3.878 | 3.898 | 3.787 | 3.804 | 596,459 | -0.05(-1.22%) |
Jun 06, 2018 | 3.851 | 926,708 | +0.08(+2.14%) | |||
Jun 05, 2018 | 3.750 | 3.777 | 3.723 | 3.770 | 708,154 | -0.01(-0.18%) |
Jun 04, 2018 | 3.804 | 3.824 | 3.737 | 3.777 | 636,697 | -0.05(-1.23%) |