Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.700 | 3.850 | 3.700 | 3.750 | 119,800 | +0.05(+1.35%) |
Sep 27, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 35,882 | -0.05(-1.33%) |
Sep 26, 2018 | 3.800 | 3.800 | 3.700 | 3.750 | 65,005 | +0.00(+0.00%) |
Sep 25, 2018 | 3.800 | 3.800 | 3.700 | 3.750 | 44,138 | +0.00(+0.00%) |
Sep 24, 2018 | 3.750 | 3.800 | 3.750 | 3.750 | 61,539 | -0.05(-1.32%) |
Sep 21, 2018 | 3.700 | 3.850 | 3.650 | 3.800 | 529,000 | +0.05(+1.33%) |
Sep 20, 2018 | 3.700 | 3.750 | 3.675 | 3.750 | 42,108 | +0.10(+2.74%) |
Sep 19, 2018 | 3.650 | 3.750 | 3.650 | 3.650 | 45,421 | +0.00(+0.00%) |
Sep 18, 2018 | 3.700 | 3.700 | 3.575 | 3.650 | 79,801 | +0.00(+0.00%) |
Sep 17, 2018 | 3.600 | 3.700 | 3.600 | 3.650 | 48,740 | +0.05(+1.39%) |
Sep 14, 2018 | 3.600 | 3.650 | 3.500 | 3.600 | 101,500 | +0.05(+1.41%) |
Sep 13, 2018 | 3.550 | 3.650 | 3.550 | 3.550 | 50,253 | +0.00(+0.00%) |
Sep 12, 2018 | 3.600 | 3.650 | 3.550 | 3.550 | 76,048 | -0.05(-1.39%) |
Sep 11, 2018 | 3.600 | 3.650 | 3.550 | 3.600 | 47,643 | +0.00(+0.00%) |
Sep 10, 2018 | 3.650 | 3.650 | 3.600 | 3.600 | 25,059 | +0.00(+0.00%) |
Sep 07, 2018 | 3.650 | 3.650 | 3.550 | 3.600 | 64,800 | -0.05(-1.37%) |
Sep 06, 2018 | 3.700 | 3.700 | 3.650 | 3.650 | 23,944 | -0.05(-1.35%) |
Sep 05, 2018 | 3.750 | 3.750 | 3.650 | 3.700 | 45,499 | -0.05(-1.33%) |
Sep 04, 2018 | 3.750 | 3.800 | 3.700 | 3.750 | 102,752 | -0.05(-1.32%) |
Aug 31, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.05(-1.30%) | |
Aug 30, 2018 | 3.800 | 3.850 | 3.700 | 3.850 | 88,428 | +0.05(+1.32%) |
Aug 29, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 43,067 | +0.05(+1.33%) |
Aug 28, 2018 | 3.900 | 3.900 | 3.750 | 3.750 | 36,860 | -0.10(-2.60%) |
Aug 27, 2018 | 3.800 | 3.900 | 3.700 | 3.850 | 135,059 | +0.10(+2.67%) |
Aug 24, 2018 | 3.700 | 3.800 | 3.700 | 3.750 | 87,000 | +0.05(+1.35%) |
Aug 23, 2018 | 3.700 | 3.750 | 3.700 | 3.700 | 125,376 | +0.00(+0.00%) |
Aug 22, 2018 | 3.600 | 3.750 | 3.600 | 3.700 | 115,211 | +0.10(+2.78%) |
Aug 21, 2018 | 3.600 | 3.650 | 3.550 | 3.600 | 52,749 | +0.05(+1.41%) |
Aug 20, 2018 | 3.500 | 3.650 | 3.500 | 3.550 | 89,515 | +0.10(+2.90%) |
Aug 17, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 142,700 | -0.05(-1.43%) |
Aug 16, 2018 | 3.450 | 3.500 | 3.450 | 3.500 | 64,954 | +0.05(+1.45%) |
Aug 15, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 94,229 | +0.00(+0.00%) |
Aug 14, 2018 | 3.550 | 3.600 | 3.450 | 3.450 | 154,453 | -0.05(-1.43%) |
Aug 13, 2018 | 3.500 | 3.550 | 3.500 | 3.500 | 141,695 | +0.00(+0.00%) |
Aug 10, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 95,400 | -0.10(-2.78%) |
Aug 09, 2018 | 3.600 | 3.650 | 3.600 | 3.600 | 197,629 | +0.00(+0.00%) |
Aug 08, 2018 | 3.750 | 3.800 | 3.600 | 3.600 | 357,983 | -0.15(-4.00%) |
Aug 07, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 181,812 | -0.10(-2.60%) |
Aug 06, 2018 | 3.900 | 3.950 | 3.800 | 3.850 | 248,290 | -0.05(-1.28%) |
Aug 03, 2018 | 3.900 | 3.950 | 3.750 | 3.900 | 116,700 | +0.00(+0.00%) |
Aug 02, 2018 | 3.850 | 3.900 | 3.750 | 3.900 | 59,917 | +0.05(+1.30%) |
Aug 01, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 73,062 | -0.02(-0.65%) |
Jul 31, 2018 | 3.900 | 3.900 | 3.800 | 3.875 | 174,733 | +0.02(+0.65%) |
Jul 30, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 66,828 | +0.00(+0.00%) |
Jul 27, 2018 | 3.900 | 3.900 | 3.800 | 3.850 | 58,000 | -0.02(-0.65%) |
Jul 26, 2018 | 3.850 | 3.925 | 3.850 | 3.875 | 112,589 | +0.02(+0.65%) |
Jul 25, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 166,444 | -0.10(-2.53%) |
Jul 24, 2018 | 3.800 | 4.000 | 3.800 | 3.950 | 221,035 | +0.08(+1.94%) |
Jul 23, 2018 | 3.950 | 3.950 | 3.800 | 3.875 | 158,431 | -0.02(-0.64%) |
Jul 20, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 60,078 | -0.05(-1.27%) |
Jul 19, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 79,687 | +0.05(+1.28%) |
Jul 18, 2018 | 4.000 | 4.000 | 3.850 | 3.900 | 118,474 | -0.10(-2.50%) |
Jul 17, 2018 | 4.050 | 4.100 | 4.000 | 4.000 | 49,407 | -0.05(-1.23%) |
Jul 16, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 65,405 | +0.00(+0.00%) |
Jul 13, 2018 | 4.050 | 4.150 | 4.025 | 4.050 | 83,832 | -0.03(-0.61%) |
Jul 12, 2018 | 4.150 | 4.250 | 4.050 | 4.075 | 81,192 | -0.02(-0.61%) |
Jul 11, 2018 | 4.100 | 4.200 | 4.100 | 4.100 | 74,094 | +0.00(+0.00%) |
Jul 10, 2018 | 4.150 | 4.200 | 4.075 | 4.100 | 93,506 | -0.05(-1.20%) |
Jul 09, 2018 | 4.150 | 4.200 | 4.150 | 4.150 | 103,662 | +0.00(+0.00%) |
Jul 06, 2018 | 4.100 | 4.150 | 4.100 | 4.150 | 107,930 | +0.05(+1.22%) |
Jul 05, 2018 | 4.150 | 4.200 | 4.050 | 4.100 | 163,297 | -0.05(-1.20%) |
Jul 03, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) |