Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.300 | 3.500 | 3.150 | 3.200 | 16,300 | -0.15(-4.48%) |
Sep 27, 2018 | 3.150 | 3.500 | 3.100 | 3.350 | 16,486 | +0.20(+6.35%) |
Sep 26, 2018 | 3.200 | 3.300 | 3.100 | 3.150 | 5,727 | -0.10(-3.08%) |
Sep 25, 2018 | 3.250 | 3.300 | 3.100 | 3.250 | 8,846 | +0.00(+0.00%) |
Sep 24, 2018 | 3.450 | 3.450 | 3.250 | 3.250 | 7,413 | -0.25(-7.14%) |
Sep 21, 2018 | 3.300 | 3.500 | 3.250 | 3.500 | 10,600 | +0.10(+2.94%) |
Sep 20, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 7,876 | +0.15(+4.62%) |
Sep 19, 2018 | 3.250 | 3.550 | 3.250 | 3.250 | 5,102 | -0.05(-1.52%) |
Sep 18, 2018 | 3.300 | 3.445 | 3.250 | 3.300 | 22,345 | -0.05(-1.49%) |
Sep 17, 2018 | 3.400 | 3.450 | 3.250 | 3.350 | 39,155 | -0.05(-1.47%) |
Sep 14, 2018 | 3.700 | 3.700 | 3.300 | 3.400 | 7,800 | -0.25(-6.85%) |
Sep 13, 2018 | 3.550 | 3.750 | 3.550 | 3.650 | 10,399 | +0.30(+8.96%) |
Sep 12, 2018 | 3.095 | 3.500 | 3.095 | 3.350 | 19,009 | +0.05(+1.52%) |
Sep 11, 2018 | 3.350 | 3.395 | 3.200 | 3.300 | 55,387 | -0.08(-2.47%) |
Sep 10, 2018 | 3.350 | 3.384 | 3.250 | 3.384 | 21,314 | -0.01(-0.33%) |
Sep 07, 2018 | 3.350 | 3.500 | 3.350 | 3.395 | 2,400 | -0.00(-0.15%) |
Sep 06, 2018 | 3.600 | 3.650 | 3.250 | 3.400 | 3,273 | -0.20(-5.56%) |
Sep 05, 2018 | 3.400 | 3.650 | 3.255 | 3.600 | 11,077 | +0.15(+4.35%) |
Sep 04, 2018 | 3.650 | 3.650 | 3.444 | 3.450 | 2,573 | +0.10(+2.99%) |
Aug 31, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.250 | 3.450 | 3.250 | 3.350 | 21,441 | +0.00(+0.00%) |
Aug 29, 2018 | 3.300 | 3.545 | 3.255 | 3.350 | 48,251 | +0.00(+0.00%) |
Aug 28, 2018 | 3.450 | 3.450 | 3.300 | 3.350 | 22,964 | -0.25(-6.94%) |
Aug 27, 2018 | 3.750 | 3.788 | 3.500 | 3.600 | 10,099 | -0.15(-4.00%) |
Aug 24, 2018 | 3.650 | 3.900 | 3.250 | 3.750 | 10,600 | +0.05(+1.35%) |
Aug 23, 2018 | 3.950 | 4.000 | 3.700 | 3.700 | 4,683 | -0.10(-2.63%) |
Aug 22, 2018 | 3.750 | 3.900 | 3.700 | 3.800 | 8,293 | +0.10(+2.70%) |
Aug 21, 2018 | 3.700 | 3.850 | 3.700 | 3.700 | 1,351 | +0.00(+0.00%) |
Aug 20, 2018 | 3.500 | 3.850 | 3.400 | 3.700 | 8,235 | +0.25(+7.25%) |
Aug 17, 2018 | 3.800 | 3.900 | 3.450 | 3.450 | 33,400 | -0.35(-9.21%) |
Aug 16, 2018 | 4.000 | 4.153 | 3.800 | 3.800 | 44,158 | -0.20(-5.00%) |
Aug 15, 2018 | 4.300 | 4.300 | 3.900 | 4.000 | 211,776 | -0.15(-3.61%) |
Aug 14, 2018 | 4.100 | 4.250 | 3.831 | 4.150 | 180,315 | -0.10(-2.35%) |
Aug 13, 2018 | 4.360 | 4.500 | 3.950 | 4.250 | 4,670 | -0.10(-2.30%) |
Aug 10, 2018 | 3.800 | 4.550 | 3.800 | 4.350 | 50,800 | -0.40(-8.42%) |
Aug 09, 2018 | 4.750 | 4.850 | 4.750 | 4.750 | 21,226 | -0.15(-3.06%) |
Aug 08, 2018 | 5.250 | 5.250 | 4.900 | 4.900 | 11,232 | -0.40(-7.58%) |
Aug 07, 2018 | 5.400 | 5.400 | 5.250 | 5.302 | 11,827 | -0.15(-2.72%) |
Aug 06, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 1,219 | +0.00(+0.00%) |
Aug 03, 2018 | 5.450 | 5.450 | 5.400 | 5.450 | 6,800 | -0.05(-0.91%) |
Aug 02, 2018 | 5.500 | 5.540 | 5.500 | 5.500 | 4,676 | -0.15(-2.65%) |
Aug 01, 2018 | 5.630 | 5.650 | 5.500 | 5.650 | 1,503 | +0.10(+1.80%) |
Jul 31, 2018 | 5.500 | 5.650 | 5.500 | 5.550 | 5,672 | -0.05(-0.89%) |
Jul 30, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 165 | -0.06(-1.06%) |
Jul 27, 2018 | 5.500 | 5.850 | 5.500 | 5.660 | 3,600 | +0.11(+1.98%) |
Jul 26, 2018 | 5.450 | 5.550 | 5.450 | 5.550 | 3,087 | +0.10(+1.83%) |
Jul 25, 2018 | 5.350 | 5.550 | 5.350 | 5.450 | 2,029 | -0.15(-2.68%) |
Jul 24, 2018 | 5.550 | 5.750 | 5.550 | 5.600 | 10,665 | +0.15(+2.75%) |
Jul 23, 2018 | 5.600 | 5.654 | 5.400 | 5.450 | 4,999 | -0.25(-4.39%) |
Jul 19, 2018 | 5.700 | 5.700 | 5.700 | 10 | +0.20(+3.64%) | |
Jul 18, 2018 | 5.850 | 5.850 | 5.500 | 5.500 | 2,509 | -0.30(-5.17%) |
Jul 17, 2018 | 5.450 | 5.850 | 5.450 | 5.800 | 26,078 | +0.30(+5.45%) |
Jul 16, 2018 | 5.500 | 5.600 | 5.500 | 5.500 | 758 | -0.10(-1.79%) |
Jul 13, 2018 | 5.550 | 5.600 | 5.500 | 5.600 | 5,273 | +0.05(+0.90%) |
Jul 12, 2018 | 5.600 | 5.750 | 5.550 | 5.550 | 5,946 | -0.10(-1.77%) |
Jul 11, 2018 | 5.650 | 5.650 | 5.550 | 5.650 | 2,107 | +0.00(+0.00%) |
Jul 10, 2018 | 5.834 | 5.834 | 5.650 | 5.650 | 8,980 | -0.15(-2.59%) |
Jul 09, 2018 | 5.864 | 5.900 | 5.800 | 5.800 | 3,098 | -0.05(-0.85%) |
Jul 06, 2018 | 5.850 | 5.850 | 5.755 | 5.850 | 2,890 | +0.25(+4.46%) |
Jul 05, 2018 | 5.550 | 5.600 | 5.550 | 5.600 | 6,146 | +0.05(+0.90%) |
Jul 03, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.20(-3.39%) |