Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.780 | 3.850 | 3.750 | 3.850 | 40,700 | +0.05(+1.32%) |
Sep 27, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 34,706 | +0.05(+1.33%) |
Sep 26, 2018 | 3.850 | 3.900 | 3.745 | 3.750 | 87,749 | -0.10(-2.60%) |
Sep 25, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 83,076 | -0.05(-1.28%) |
Sep 24, 2018 | 3.950 | 3.950 | 3.850 | 3.900 | 53,490 | -0.05(-1.27%) |
Sep 21, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 99,100 | +0.00(+0.00%) |
Sep 20, 2018 | 4.000 | 4.000 | 3.850 | 3.950 | 112,242 | +0.15(+3.95%) |
Sep 19, 2018 | 3.850 | 3.950 | 3.750 | 3.800 | 137,431 | -0.05(-1.30%) |
Sep 18, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 132,853 | +0.05(+1.32%) |
Sep 17, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 161,364 | -0.10(-2.56%) |
Sep 14, 2018 | 3.900 | 3.900 | 3.765 | 3.900 | 73,000 | +0.05(+1.30%) |
Sep 13, 2018 | 3.850 | 3.900 | 3.750 | 3.850 | 129,955 | +0.00(+0.00%) |
Sep 12, 2018 | 3.900 | 3.950 | 3.750 | 3.850 | 88,870 | -0.05(-1.28%) |
Sep 11, 2018 | 3.950 | 4.100 | 3.850 | 3.900 | 302,219 | -0.10(-2.50%) |
Sep 10, 2018 | 3.950 | 4.000 | 3.850 | 4.000 | 158,182 | +0.12(+3.23%) |
Sep 07, 2018 | 3.950 | 3.950 | 3.750 | 3.875 | 167,600 | -0.02(-0.64%) |
Sep 06, 2018 | 3.900 | 3.950 | 3.650 | 3.900 | 204,878 | +0.00(+0.00%) |
Sep 05, 2018 | 3.800 | 3.950 | 3.800 | 3.900 | 132,001 | -0.05(-1.27%) |
Sep 04, 2018 | 3.900 | 4.000 | 3.750 | 3.950 | 125,931 | +0.05(+1.28%) |
Aug 31, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.15(-3.70%) | |
Aug 30, 2018 | 3.900 | 4.050 | 3.750 | 4.050 | 189,789 | +0.15(+3.85%) |
Aug 29, 2018 | 3.750 | 4.000 | 3.700 | 3.900 | 213,233 | +0.15(+4.00%) |
Aug 28, 2018 | 3.750 | 3.800 | 3.650 | 3.750 | 157,630 | +0.00(+0.00%) |
Aug 27, 2018 | 3.700 | 3.750 | 3.600 | 3.750 | 161,994 | +0.15(+4.17%) |
Aug 24, 2018 | 3.450 | 3.700 | 3.345 | 3.600 | 211,300 | +0.15(+4.35%) |
Aug 23, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 82,081 | +0.00(+0.00%) |
Aug 22, 2018 | 3.500 | 3.500 | 3.400 | 3.450 | 103,756 | -0.05(-1.43%) |
Aug 21, 2018 | 3.650 | 3.650 | 3.450 | 3.500 | 131,830 | -0.10(-2.78%) |
Aug 20, 2018 | 3.500 | 3.600 | 3.500 | 3.600 | 132,699 | +0.10(+2.86%) |
Aug 17, 2018 | 3.350 | 3.650 | 3.300 | 3.500 | 218,700 | +0.15(+4.48%) |
Aug 16, 2018 | 3.150 | 3.450 | 3.150 | 3.350 | 210,177 | +0.15(+4.69%) |
Aug 15, 2018 | 3.100 | 3.300 | 3.050 | 3.200 | 186,824 | +0.15(+4.92%) |
Aug 14, 2018 | 3.050 | 3.150 | 3.050 | 3.050 | 74,609 | +0.00(+0.00%) |
Aug 13, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 41,481 | +0.00(+0.00%) |
Aug 10, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 61,700 | +0.05(+1.67%) |
Aug 09, 2018 | 3.150 | 3.150 | 3.000 | 3.000 | 182,043 | -0.15(-4.76%) |
Aug 08, 2018 | 3.150 | 3.175 | 3.100 | 3.150 | 49,714 | +0.00(+0.00%) |
Aug 07, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 69,561 | +0.00(+0.00%) |
Aug 06, 2018 | 3.150 | 3.150 | 3.100 | 3.150 | 121,997 | +0.05(+1.61%) |
Aug 03, 2018 | 3.200 | 3.225 | 3.100 | 3.100 | 179,200 | -0.10(-3.13%) |
Aug 02, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 113,741 | +0.05(+1.59%) |
Aug 01, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 143,612 | +0.00(+0.00%) |
Jul 31, 2018 | 3.150 | 3.300 | 3.150 | 3.150 | 171,169 | +0.00(+0.00%) |
Jul 30, 2018 | 3.200 | 3.250 | 3.150 | 3.150 | 136,023 | +0.00(+0.00%) |
Jul 27, 2018 | 3.300 | 3.300 | 3.150 | 3.150 | 122,700 | -0.20(-5.97%) |
Jul 26, 2018 | 3.350 | 3.400 | 3.250 | 3.350 | 112,650 | -0.02(-0.74%) |
Jul 25, 2018 | 3.375 | 3.428 | 3.300 | 3.375 | 81,941 | +0.02(+0.75%) |
Jul 24, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 87,904 | +0.00(+0.00%) |
Jul 23, 2018 | 3.400 | 3.450 | 3.400 | 3.350 | 53,669 | -0.02(-0.74%) |
Jul 20, 2018 | 3.510 | 3.350 | 3.375 | 73,443 | -0.12(-3.57%) | |
Jul 19, 2018 | 3.300 | 3.525 | 3.250 | 3.500 | 234,554 | +0.15(+4.48%) |
Jul 18, 2018 | 3.200 | 3.400 | 3.100 | 3.350 | 280,438 | +0.10(+3.08%) |
Jul 17, 2018 | 3.250 | 3.250 | 3.150 | 3.250 | 134,686 | +0.05(+1.56%) |
Jul 16, 2018 | 3.300 | 3.400 | 3.150 | 3.200 | 233,132 | -0.10(-3.03%) |
Jul 13, 2018 | 3.200 | 3.400 | 3.150 | 3.300 | 132,682 | +0.10(+3.12%) |
Jul 12, 2018 | 3.150 | 3.250 | 3.100 | 3.200 | 128,963 | +0.05(+1.59%) |
Jul 11, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 92,682 | -0.05(-1.56%) |
Jul 10, 2018 | 3.200 | 3.200 | 3.100 | 3.200 | 143,503 | +0.10(+3.23%) |
Jul 09, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 310,445 | -0.20(-6.06%) |
Jul 06, 2018 | 3.250 | 3.325 | 3.100 | 3.300 | 313,375 | +0.10(+3.12%) |
Jul 05, 2018 | 3.300 | 3.350 | 3.050 | 3.200 | 327,869 | -0.05(-1.54%) |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.20(-5.80%) |