Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.500 | 3.600 | 3.500 | 3.600 | 24,700 | +0.05(+1.41%) |
Sep 27, 2018 | 3.600 | 3.600 | 3.400 | 3.550 | 3,832 | -0.05(-1.39%) |
Sep 26, 2018 | 3.600 | 3.600 | 3.470 | 3.600 | 2,057 | +0.07(+1.91%) |
Sep 25, 2018 | 3.550 | 3.600 | 3.450 | 3.533 | 12,281 | +0.03(+0.93%) |
Sep 24, 2018 | 3.507 | 3.507 | 3.500 | 3.500 | 908 | -0.10(-2.64%) |
Sep 21, 2018 | 3.557 | 3.600 | 3.540 | 3.595 | 4,900 | +0.05(+1.27%) |
Sep 20, 2018 | 3.550 | 3.650 | 3.550 | 3.550 | 2,686 | +0.00(+0.00%) |
Sep 19, 2018 | 3.750 | 3.750 | 3.550 | 3.550 | 20,235 | -0.20(-5.33%) |
Sep 18, 2018 | 3.700 | 3.750 | 3.650 | 3.750 | 4,319 | +0.10(+2.74%) |
Sep 17, 2018 | 4.000 | 4.050 | 3.550 | 3.650 | 41,603 | -0.41(-10.19%) |
Sep 14, 2018 | 3.755 | 4.064 | 3.550 | 4.064 | 92,900 | +0.06(+1.60%) |
Sep 13, 2018 | 3.780 | 4.000 | 3.560 | 4.000 | 64,297 | +0.15(+3.90%) |
Sep 12, 2018 | 3.550 | 4.025 | 3.550 | 3.850 | 119,280 | +0.10(+2.67%) |
Sep 11, 2018 | 3.350 | 3.800 | 3.350 | 3.750 | 42,644 | +0.37(+10.89%) |
Sep 10, 2018 | 3.363 | 3.382 | 3.363 | 3.382 | 7,402 | +0.01(+0.20%) |
Sep 07, 2018 | 3.433 | 3.433 | 3.350 | 3.375 | 6,700 | -0.02(-0.74%) |
Sep 06, 2018 | 3.428 | 3.428 | 3.400 | 3.400 | 734 | +0.00(+0.00%) |
Sep 05, 2018 | 3.350 | 3.450 | 3.350 | 3.400 | 3,986 | +0.02(+0.74%) |
Sep 04, 2018 | 3.350 | 3.425 | 3.350 | 3.375 | 17,794 | -0.02(-0.74%) |
Aug 31, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.01(-0.41%) | |
Aug 30, 2018 | 3.414 | 3.414 | 3.414 | 3.414 | 2,315 | -0.04(-1.04%) |
Aug 29, 2018 | 3.400 | 3.450 | 3.400 | 3.450 | 13,944 | +0.10(+2.99%) |
Aug 28, 2018 | 3.350 | 3.365 | 3.350 | 3.350 | 11,426 | -0.01(-0.20%) |
Aug 27, 2018 | 3.350 | 3.357 | 3.350 | 3.357 | 2,297 | +0.01(+0.20%) |
Aug 24, 2018 | 3.370 | 3.370 | 3.350 | 3.350 | 5,100 | -0.10(-2.90%) |
Aug 23, 2018 | 3.550 | 3.550 | 3.400 | 3.450 | 8,012 | +0.00(+0.00%) |
Aug 22, 2018 | 3.400 | 3.483 | 3.400 | 3.450 | 14,721 | +0.10(+2.99%) |
Aug 21, 2018 | 3.355 | 3.355 | 3.255 | 3.350 | 19,919 | -0.05(-1.47%) |
Aug 20, 2018 | 3.350 | 3.400 | 3.350 | 3.400 | 917 | +0.05(+1.49%) |
Aug 17, 2018 | 3.350 | 3.350 | 3.350 | 3.350 | 400 | -0.10(-2.90%) |
Aug 16, 2018 | 3.471 | 3.471 | 3.450 | 3.450 | 1,576 | +0.00(+0.00%) |
Aug 15, 2018 | 3.450 | 3.450 | 3.350 | 3.450 | 15,142 | -0.10(-2.82%) |
Aug 14, 2018 | 3.550 | 3.550 | 3.550 | 3.550 | 133 | -0.05(-1.39%) |
Aug 13, 2018 | 3.462 | 3.600 | 3.462 | 3.600 | 11,625 | +0.00(+0.00%) |
Aug 10, 2018 | 3.450 | 3.600 | 3.395 | 3.600 | 29,500 | +0.15(+4.35%) |
Aug 09, 2018 | 3.450 | 3.545 | 3.350 | 3.450 | 7,395 | -0.10(-2.82%) |
Aug 08, 2018 | 3.450 | 3.550 | 3.450 | 3.550 | 1,288 | +0.10(+2.90%) |
Aug 07, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 8,639 | -0.10(-2.82%) |
Aug 06, 2018 | 3.500 | 3.600 | 3.500 | 3.550 | 9,246 | +0.05(+1.43%) |
Aug 03, 2018 | 3.550 | 3.550 | 3.420 | 3.500 | 4,100 | -0.10(-2.78%) |
Aug 02, 2018 | 3.629 | 3.629 | 3.550 | 3.600 | 2,700 | -0.05(-1.24%) |
Aug 01, 2018 | 3.719 | 3.719 | 3.627 | 3.645 | 6,669 | -0.00(-0.13%) |
Jul 31, 2018 | 3.750 | 3.750 | 3.650 | 3.650 | 6,659 | +0.00(+0.00%) |
Jul 30, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 12,378 | +0.00(+0.00%) |
Jul 27, 2018 | 3.750 | 3.750 | 3.630 | 3.650 | 1,300 | +0.15(+4.29%) |
Jul 26, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 11,411 | -0.03(-0.92%) |
Jul 25, 2018 | 3.650 | 3.683 | 3.355 | 3.533 | 4,521 | -0.12(-3.22%) |
Jul 24, 2018 | 3.500 | 3.800 | 3.483 | 3.650 | 7,051 | +0.15(+4.29%) |
Jul 23, 2018 | 3.500 | 3.550 | 3.500 | 3.500 | 11,004 | -0.11(-3.04%) |
Jul 20, 2018 | 3.650 | 3.650 | 3.500 | 3.610 | 3,542 | +0.01(+0.27%) |
Jul 19, 2018 | 3.690 | 3.700 | 3.205 | 3.600 | 22,145 | -0.15(-4.00%) |
Jul 18, 2018 | 3.600 | 3.850 | 3.600 | 3.750 | 53,989 | +0.20(+5.63%) |
Jul 17, 2018 | 3.250 | 3.550 | 3.200 | 3.550 | 42,175 | +0.35(+10.94%) |
Jul 16, 2018 | 3.150 | 3.195 | 3.150 | 3.200 | 6,624 | +0.00(+0.00%) |
Jul 13, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 4,656 | +0.00(+0.00%) |
Jul 12, 2018 | 3.250 | 3.250 | 3.146 | 3.200 | 15,398 | +0.00(+0.00%) |
Jul 11, 2018 | 3.200 | 3.250 | 3.171 | 3.200 | 20,676 | +0.00(+0.00%) |
Jul 10, 2018 | 3.200 | 3.250 | 3.130 | 3.200 | 8,962 | +0.00(+0.00%) |
Jul 09, 2018 | 3.250 | 3.200 | 3.200 | 14,803 | +0.00(+0.00%) | |
Jul 06, 2018 | 3.200 | 3.250 | 3.175 | 3.200 | 38,176 | +0.00(+0.00%) |
Jul 05, 2018 | 3.250 | 3.200 | 3.200 | 24,111 | -0.05(-1.54%) | |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.20(-5.80%) |