Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.860 | 3.220 | 2.600 | 2.660 | 43,500 | -0.19(-6.67%) |
Sep 27, 2018 | 2.880 | 3.210 | 2.850 | 2.850 | 17,668 | -0.02(-0.70%) |
Sep 26, 2018 | 3.040 | 3.279 | 2.870 | 2.870 | 44,043 | -0.15(-4.97%) |
Sep 25, 2018 | 3.020 | 3.150 | 3.020 | 3.020 | 18,805 | +0.03(+1.00%) |
Sep 24, 2018 | 3.120 | 3.150 | 2.870 | 2.990 | 34,243 | -0.12(-3.86%) |
Sep 21, 2018 | 3.240 | 3.305 | 2.810 | 3.110 | 29,100 | -0.13(-4.01%) |
Sep 20, 2018 | 3.240 | 3.300 | 3.150 | 3.240 | 24,331 | +0.15(+4.85%) |
Sep 19, 2018 | 3.300 | 3.350 | 3.090 | 3.090 | 19,210 | -0.13(-4.04%) |
Sep 18, 2018 | 3.220 | 3.300 | 3.115 | 3.220 | 8,947 | +0.01(+0.31%) |
Sep 17, 2018 | 2.840 | 3.430 | 2.800 | 3.210 | 31,083 | +0.36(+12.63%) |
Sep 14, 2018 | 2.990 | 3.060 | 2.760 | 2.850 | 39,400 | -0.05(-1.72%) |
Sep 13, 2018 | 3.040 | 3.150 | 2.900 | 2.900 | 38,522 | -0.15(-4.92%) |
Sep 12, 2018 | 3.300 | 3.385 | 3.010 | 3.050 | 33,481 | -0.24(-7.29%) |
Sep 11, 2018 | 3.250 | 3.557 | 3.160 | 3.290 | 34,818 | +0.09(+2.81%) |
Sep 10, 2018 | 3.310 | 3.400 | 3.200 | 3.200 | 26,800 | -0.12(-3.61%) |
Sep 07, 2018 | 3.530 | 3.590 | 3.320 | 3.320 | 19,300 | -0.23(-6.48%) |
Sep 06, 2018 | 3.350 | 3.600 | 3.350 | 3.550 | 30,800 | +0.22(+6.61%) |
Sep 05, 2018 | 3.620 | 3.650 | 3.280 | 3.330 | 34,225 | -0.25(-6.98%) |
Sep 04, 2018 | 3.580 | 3.660 | 3.574 | 3.580 | 9,190 | -0.02(-0.56%) |
Aug 31, 2018 | 3.600 | 3.600 | 3.600 | 0 | +0.09(+2.56%) | |
Aug 30, 2018 | 3.850 | 3.892 | 3.500 | 3.510 | 49,767 | -0.34(-8.83%) |
Aug 29, 2018 | 3.790 | 3.890 | 3.790 | 3.850 | 7,415 | +0.09(+2.39%) |
Aug 28, 2018 | 3.750 | 3.850 | 3.750 | 3.760 | 5,212 | +0.01(+0.27%) |
Aug 27, 2018 | 3.790 | 3.860 | 3.750 | 3.750 | 11,801 | -0.01(-0.27%) |
Aug 24, 2018 | 3.720 | 3.940 | 3.720 | 3.760 | 5,800 | +0.06(+1.62%) |
Aug 23, 2018 | 3.770 | 3.870 | 3.700 | 3.700 | 5,224 | +0.00(+0.00%) |
Aug 22, 2018 | 3.720 | 3.870 | 3.700 | 3.700 | 7,227 | -0.01(-0.27%) |
Aug 21, 2018 | 3.710 | 3.938 | 3.710 | 3.710 | 9,138 | -0.02(-0.54%) |
Aug 20, 2018 | 3.690 | 3.970 | 3.690 | 3.730 | 6,815 | +0.04(+1.08%) |
Aug 17, 2018 | 3.650 | 3.830 | 3.650 | 3.690 | 5,600 | +0.09(+2.50%) |
Aug 16, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 475 | +0.00(+0.00%) |
Aug 15, 2018 | 3.610 | 3.770 | 3.600 | 3.600 | 5,684 | +0.00(+0.00%) |
Aug 14, 2018 | 3.610 | 3.750 | 3.600 | 3.600 | 6,022 | +0.00(+0.00%) |
Aug 13, 2018 | 3.620 | 3.680 | 3.600 | 3.600 | 2,594 | -0.02(-0.55%) |
Aug 10, 2018 | 3.700 | 3.760 | 3.610 | 3.620 | 7,600 | -0.17(-4.53%) |
Aug 09, 2018 | 3.600 | 3.850 | 3.600 | 3.792 | 3,150 | +0.18(+5.03%) |
Aug 08, 2018 | 3.640 | 3.719 | 3.600 | 3.610 | 7,468 | -0.01(-0.28%) |
Aug 07, 2018 | 3.600 | 3.770 | 3.600 | 3.620 | 14,580 | +0.01(+0.28%) |
Aug 06, 2018 | 3.610 | 3.801 | 3.600 | 3.610 | 8,955 | +0.00(+0.00%) |
Aug 03, 2018 | 3.600 | 3.930 | 3.600 | 3.610 | 7,200 | +0.01(+0.28%) |
Aug 02, 2018 | 3.630 | 3.690 | 3.600 | 3.600 | 12,710 | -0.10(-2.70%) |
Aug 01, 2018 | 3.720 | 3.720 | 3.610 | 3.700 | 6,620 | -0.02(-0.54%) |
Jul 31, 2018 | 3.690 | 3.769 | 3.690 | 3.720 | 1,972 | +0.02(+0.54%) |
Jul 30, 2018 | 3.780 | 3.990 | 3.620 | 3.700 | 6,056 | -0.05(-1.33%) |
Jul 27, 2018 | 3.760 | 3.980 | 3.750 | 3.750 | 16,000 | +0.00(+0.00%) |
Jul 26, 2018 | 3.730 | 3.980 | 3.700 | 3.750 | 12,532 | +0.00(+0.00%) |
Jul 25, 2018 | 3.690 | 3.750 | 3.550 | 3.750 | 12,967 | +0.04(+1.08%) |
Jul 24, 2018 | 3.780 | 3.920 | 3.660 | 3.710 | 17,188 | -0.06(-1.59%) |
Jul 23, 2018 | 3.920 | 3.923 | 3.770 | 3.770 | 10,616 | -0.15(-3.83%) |
Jul 20, 2018 | 4.000 | 4.000 | 3.920 | 3.920 | 19,736 | -0.11(-2.73%) |
Jul 19, 2018 | 4.090 | 4.100 | 3.950 | 4.030 | 13,898 | +0.07(+1.77%) |
Jul 18, 2018 | 4.150 | 4.264 | 3.900 | 3.960 | 31,680 | -0.25(-5.94%) |
Jul 17, 2018 | 4.300 | 4.383 | 4.050 | 4.210 | 11,583 | +0.04(+0.96%) |
Jul 16, 2018 | 4.460 | 4.460 | 4.160 | 4.170 | 34,605 | -0.25(-5.66%) |
Jul 13, 2018 | 4.620 | 4.760 | 4.420 | 4.420 | 7,782 | -0.20(-4.33%) |
Jul 12, 2018 | 4.490 | 4.670 | 4.420 | 4.620 | 10,924 | +0.17(+3.82%) |
Jul 11, 2018 | 4.450 | 4.490 | 4.350 | 4.450 | 18,744 | +0.00(+0.00%) |
Jul 10, 2018 | 4.570 | 4.820 | 4.430 | 4.450 | 26,363 | -0.05(-1.11%) |
Jul 09, 2018 | 4.850 | 4.248 | 4.500 | 47,568 | -0.04(-0.88%) | |
Jul 06, 2018 | 4.600 | 4.960 | 4.360 | 4.540 | 133,362 | -0.09(-1.94%) |
Jul 05, 2018 | 4.410 | 4.711 | 4.410 | 4.630 | 15,663 | +0.26(+5.95%) |
Jul 03, 2018 | 4.370 | 4.370 | 4.370 | 0 | -0.05(-1.13%) |