Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.07(+2.10%) | |
Aug 30, 2018 | 3.410 | 3.430 | 3.330 | 3.340 | 599,196 | -0.06(-1.76%) |
Aug 29, 2018 | 3.370 | 3.410 | 3.330 | 3.400 | 411,505 | +0.04(+1.19%) |
Aug 28, 2018 | 3.470 | 3.640 | 3.360 | 3.360 | 610,112 | -0.10(-2.89%) |
Aug 27, 2018 | 3.360 | 3.475 | 3.330 | 3.460 | 676,144 | +0.09(+2.67%) |
Aug 24, 2018 | 3.300 | 3.390 | 3.300 | 3.370 | 497,800 | +0.08(+2.43%) |
Aug 23, 2018 | 3.380 | 3.450 | 3.280 | 3.290 | 613,113 | -0.03(-0.90%) |
Aug 22, 2018 | 3.250 | 3.365 | 3.250 | 3.320 | 638,004 | +0.07(+2.15%) |
Aug 21, 2018 | 3.100 | 3.250 | 3.100 | 3.250 | 464,678 | +0.13(+4.17%) |
Aug 20, 2018 | 3.080 | 3.170 | 3.020 | 3.120 | 608,980 | +0.06(+1.96%) |
Aug 17, 2018 | 3.010 | 3.080 | 2.980 | 3.060 | 1,142,500 | +0.04(+1.32%) |
Aug 16, 2018 | 3.040 | 3.155 | 3.000 | 3.020 | 825,512 | -0.02(-0.66%) |
Aug 15, 2018 | 3.090 | 3.124 | 2.930 | 3.040 | 1,219,312 | -0.07(-2.25%) |
Aug 14, 2018 | 3.160 | 3.316 | 3.060 | 3.110 | 1,105,012 | -0.02(-0.64%) |
Aug 13, 2018 | 3.330 | 3.330 | 3.040 | 3.130 | 1,137,887 | -0.15(-4.57%) |
Aug 10, 2018 | 3.490 | 3.550 | 3.270 | 3.280 | 1,305,200 | -0.26(-7.34%) |
Aug 09, 2018 | 3.750 | 3.920 | 3.490 | 3.540 | 1,867,063 | -0.24(-6.35%) |
Aug 08, 2018 | 3.960 | 4.100 | 3.590 | 3.780 | 1,223,464 | -0.21(-5.26%) |
Aug 07, 2018 | 4.010 | 4.100 | 3.933 | 3.990 | 692,272 | +0.01(+0.25%) |
Aug 06, 2018 | 4.010 | 4.110 | 3.950 | 3.980 | 756,140 | -0.02(-0.50%) |
Aug 03, 2018 | 4.160 | 4.200 | 3.990 | 4.000 | 945,700 | -0.16(-3.85%) |
Aug 02, 2018 | 4.150 | 4.250 | 4.120 | 4.160 | 430,725 | -0.05(-1.19%) |
Aug 01, 2018 | 4.230 | 4.380 | 4.140 | 4.210 | 1,071,706 | -0.03(-0.71%) |
Jul 31, 2018 | 4.130 | 4.300 | 4.120 | 4.240 | 673,377 | +0.10(+2.42%) |
Jul 30, 2018 | 3.870 | 4.150 | 3.800 | 4.140 | 972,812 | +0.28(+7.25%) |
Jul 27, 2018 | 4.090 | 4.110 | 3.820 | 3.860 | 961,500 | -0.25(-6.08%) |
Jul 26, 2018 | 4.140 | 4.210 | 4.100 | 4.110 | 526,206 | -0.04(-0.96%) |
Jul 25, 2018 | 4.210 | 4.280 | 4.090 | 4.150 | 1,008,007 | -0.07(-1.66%) |
Jul 24, 2018 | 4.350 | 4.380 | 4.220 | 4.220 | 553,020 | -0.09(-2.09%) |
Jul 23, 2018 | 4.310 | 4.460 | 4.230 | 4.310 | 483,623 | -0.02(-0.46%) |
Jul 20, 2018 | 4.470 | 4.480 | 4.320 | 4.330 | 385,212 | -0.16(-3.56%) |
Jul 19, 2018 | 4.440 | 4.530 | 4.340 | 4.490 | 426,461 | +0.02(+0.45%) |
Jul 18, 2018 | 4.480 | 4.520 | 4.400 | 4.470 | 378,019 | -0.01(-0.22%) |
Jul 17, 2018 | 4.550 | 4.640 | 4.400 | 4.480 | 1,051,094 | -0.05(-1.10%) |
Jul 16, 2018 | 4.350 | 4.540 | 4.250 | 4.530 | 800,785 | +0.14(+3.19%) |
Jul 13, 2018 | 4.330 | 4.490 | 4.280 | 4.390 | 767,885 | +0.03(+0.69%) |
Jul 12, 2018 | 4.200 | 4.370 | 4.160 | 4.360 | 862,719 | +0.17(+4.06%) |
Jul 11, 2018 | 4.010 | 4.290 | 3.940 | 4.190 | 1,020,114 | +0.15(+3.71%) |
Jul 10, 2018 | 4.000 | 4.115 | 3.990 | 4.040 | 962,430 | +0.03(+0.75%) |
Jul 09, 2018 | 4.030 | 4.060 | 3.960 | 4.010 | 1,144,714 | -0.02(-0.50%) |
Jul 06, 2018 | 3.950 | 4.070 | 3.870 | 4.030 | 1,147,645 | +0.06(+1.51%) |
Jul 05, 2018 | 4.110 | 3.868 | 3.970 | 1,989,279 | +0.10(+2.58%) | |
Jul 03, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.16(+4.31%) | |
Jul 02, 2018 | 3.780 | 3.810 | 3.570 | 3.710 | 2,313,185 | -0.05(-1.33%) |
Jun 29, 2018 | 3.650 | 3.890 | 3.530 | 3.760 | 3,153,073 | +0.13(+3.58%) |
Jun 28, 2018 | 4.550 | 4.550 | 3.300 | 3.630 | 9,883,347 | -0.85(-18.97%) |
Jun 27, 2018 | 4.910 | 4.920 | 4.450 | 4.480 | 1,592,766 | -0.44(-8.94%) |
Jun 26, 2018 | 4.800 | 4.980 | 4.610 | 4.920 | 1,072,227 | +0.12(+2.50%) |
Jun 25, 2018 | 4.900 | 4.910 | 4.770 | 4.800 | 801,589 | -0.10(-2.04%) |
Jun 22, 2018 | 5.000 | 5.046 | 4.860 | 4.900 | 1,640,698 | -0.08(-1.61%) |
Jun 21, 2018 | 5.050 | 5.085 | 4.930 | 4.980 | 1,177,554 | -0.05(-0.99%) |
Jun 20, 2018 | 5.200 | 5.295 | 5.010 | 5.030 | 1,549,213 | -0.16(-3.08%) |
Jun 19, 2018 | 5.030 | 5.240 | 5.030 | 5.190 | 1,068,984 | +0.15(+2.98%) |
Jun 18, 2018 | 4.980 | 5.070 | 4.980 | 5.040 | 803,953 | +0.03(+0.60%) |
Jun 15, 2018 | 5.050 | 5.005 | 5.010 | 2,652,869 | -0.04(-0.79%) | |
Jun 14, 2018 | 5.100 | 5.135 | 4.985 | 5.050 | 953,782 | -0.03(-0.59%) |
Jun 13, 2018 | 5.090 | 5.150 | 4.990 | 5.080 | 1,531,583 | +0.02(+0.40%) |
Jun 12, 2018 | 5.170 | 5.210 | 5.050 | 5.060 | 700,548 | -0.11(-2.13%) |
Jun 11, 2018 | 5.120 | 5.235 | 4.975 | 5.170 | 1,005,611 | +0.05(+0.98%) |
Jun 08, 2018 | 5.100 | 5.200 | 5.080 | 5.120 | 480,090 | +0.01(+0.20%) |
Jun 07, 2018 | 5.190 | 5.270 | 5.110 | 5.110 | 583,942 | -0.10(-1.92%) |
Jun 06, 2018 | 5.270 | 5.310 | 5.165 | 5.210 | 697,066 | -0.04(-0.76%) |
Jun 05, 2018 | 5.010 | 5.290 | 5.005 | 5.250 | 998,429 | +0.20(+3.96%) |
Jun 04, 2018 | 5.310 | 5.310 | 5.010 | 5.050 | 815,320 | -0.23(-4.36%) |