Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.724 | 3.724 | 3.724 | 0 | +0.01(+0.26%) | |
Aug 30, 2018 | 3.704 | 3.733 | 3.647 | 3.714 | 770,823 | +0.02(+0.52%) |
Aug 29, 2018 | 3.675 | 3.724 | 3.656 | 3.695 | 739,484 | +0.00(+0.00%) |
Aug 28, 2018 | 3.791 | 3.801 | 3.661 | 3.695 | 1,079,088 | -0.06(-1.54%) |
Aug 27, 2018 | 3.647 | 3.757 | 3.637 | 3.753 | 1,065,629 | +0.13(+3.46%) |
Aug 24, 2018 | 3.521 | 3.685 | 3.511 | 3.627 | 1,435,282 | +0.19(+5.62%) |
Aug 23, 2018 | 3.598 | 3.598 | 3.415 | 3.434 | 1,502,033 | -0.16(-4.56%) |
Aug 22, 2018 | 3.598 | 3.608 | 3.550 | 3.598 | 935,153 | +0.04(+1.08%) |
Aug 21, 2018 | 3.598 | 3.618 | 3.531 | 3.560 | 950,457 | +0.00(+0.00%) |
Aug 20, 2018 | 3.511 | 3.608 | 3.483 | 3.560 | 1,659,596 | +0.11(+3.07%) |
Aug 17, 2018 | 3.405 | 3.550 | 3.405 | 3.454 | 3,793,660 | +0.04(+1.13%) |
Aug 16, 2018 | 3.521 | 3.598 | 3.396 | 3.415 | 3,099,853 | -0.14(-4.06%) |
Aug 15, 2018 | 3.772 | 3.801 | 3.550 | 3.560 | 3,458,131 | -0.29(-7.52%) |
Aug 14, 2018 | 3.907 | 3.984 | 3.849 | 3.849 | 1,808,670 | -0.08(-1.97%) |
Aug 13, 2018 | 4.061 | 4.081 | 3.907 | 3.926 | 1,983,632 | -0.14(-3.55%) |
Aug 10, 2018 | 4.081 | 4.167 | 4.032 | 4.071 | 848,978 | -0.03(-0.71%) |
Aug 09, 2018 | 4.090 | 4.139 | 4.090 | 4.100 | 525,538 | +0.00(+0.00%) |
Aug 08, 2018 | 4.119 | 4.148 | 4.061 | 4.100 | 589,798 | +0.01(+0.24%) |
Aug 07, 2018 | 4.167 | 4.225 | 4.090 | 4.090 | 880,004 | -0.08(-1.85%) |
Aug 06, 2018 | 4.129 | 4.225 | 4.081 | 4.167 | 976,500 | +0.04(+0.93%) |
Aug 03, 2018 | 4.100 | 4.196 | 4.071 | 4.129 | 973,060 | +0.02(+0.47%) |
Aug 02, 2018 | 4.216 | 4.274 | 4.071 | 4.110 | 1,378,086 | -0.09(-2.07%) |
Aug 01, 2018 | 4.283 | 4.312 | 4.196 | 4.196 | 1,257,017 | -0.09(-2.03%) |
Jul 31, 2018 | 4.206 | 4.312 | 4.197 | 4.283 | 635,783 | +0.09(+2.07%) |
Jul 30, 2018 | 4.274 | 4.283 | 4.196 | 4.196 | 774,290 | -0.05(-1.14%) |
Jul 27, 2018 | 4.312 | 4.331 | 4.235 | 4.245 | 776,416 | -0.04(-0.90%) |
Jul 26, 2018 | 4.293 | 4.341 | 4.254 | 4.283 | 1,143,269 | -0.03(-0.67%) |
Jul 25, 2018 | 4.225 | 4.312 | 4.225 | 4.312 | 588,269 | +0.12(+2.76%) |
Jul 24, 2018 | 4.225 | 4.267 | 4.196 | 4.196 | 1,009,784 | -0.04(-0.91%) |
Jul 23, 2018 | 4.254 | 4.298 | 4.216 | 4.235 | 669,953 | -0.09(-2.01%) |
Jul 20, 2018 | 4.312 | 4.346 | 4.245 | 4.322 | 1,266,498 | +0.01(+0.22%) |
Jul 19, 2018 | 4.177 | 4.341 | 4.177 | 4.312 | 1,144,638 | +0.04(+0.90%) |
Jul 18, 2018 | 4.264 | 4.312 | 4.245 | 4.274 | 703,361 | -0.01(-0.23%) |
Jul 17, 2018 | 4.254 | 4.351 | 4.254 | 4.283 | 831,707 | +0.00(+0.00%) |
Jul 16, 2018 | 4.225 | 4.341 | 4.225 | 4.283 | 619,941 | +0.05(+1.14%) |
Jul 13, 2018 | 4.216 | 4.274 | 4.216 | 4.235 | 578,315 | +0.00(+0.00%) |
Jul 12, 2018 | 4.283 | 4.322 | 4.235 | 4.235 | 637,601 | -0.03(-0.68%) |
Jul 11, 2018 | 4.341 | 4.388 | 4.264 | 4.264 | 879,560 | -0.11(-2.43%) |
Jul 10, 2018 | 4.409 | 4.409 | 4.341 | 4.370 | 498,502 | -0.05(-1.09%) |
Jul 09, 2018 | 4.524 | 4.534 | 4.418 | 4.418 | 667,611 | -0.09(-1.93%) |
Jul 06, 2018 | 4.399 | 4.505 | 4.399 | 4.505 | 1,063,273 | +0.10(+2.19%) |
Jul 05, 2018 | 4.409 | 4.447 | 4.389 | 4.409 | 921,562 | +0.00(+0.00%) |
Jul 03, 2018 | 4.409 | 4.409 | 4.409 | 0 | +0.11(+2.47%) | |
Jul 02, 2018 | 4.293 | 4.375 | 4.283 | 4.303 | 812,805 | -0.04(-0.89%) |
Jun 29, 2018 | 4.351 | 4.283 | 4.341 | 674,072 | +0.05(+1.12%) | |
Jun 28, 2018 | 4.331 | 4.331 | 4.254 | 4.293 | 871,122 | +0.01(+0.23%) |
Jun 27, 2018 | 4.264 | 4.341 | 4.264 | 4.283 | 862,974 | +0.03(+0.68%) |
Jun 26, 2018 | 4.139 | 4.322 | 4.090 | 4.254 | 690,076 | +0.07(+1.61%) |
Jun 25, 2018 | 4.274 | 4.322 | 4.177 | 4.187 | 1,257,366 | -0.08(-1.81%) |
Jun 22, 2018 | 4.312 | 4.341 | 4.254 | 4.264 | 1,004,565 | -0.06(-1.34%) |
Jun 21, 2018 | 4.322 | 4.399 | 4.312 | 4.322 | 707,345 | -0.02(-0.44%) |
Jun 20, 2018 | 4.351 | 4.409 | 4.312 | 4.341 | 585,342 | +0.00(+0.00%) |
Jun 19, 2018 | 4.351 | 4.414 | 4.327 | 4.341 | 665,173 | -0.03(-0.66%) |
Jun 18, 2018 | 4.360 | 4.399 | 4.351 | 4.370 | 610,927 | -0.03(-0.66%) |
Jun 15, 2018 | 4.404 | 4.389 | 4.399 | 2,645,577 | +0.01(+0.22%) | |
Jun 14, 2018 | 4.409 | 4.409 | 4.356 | 4.389 | 751,970 | +0.03(+0.66%) |
Jun 13, 2018 | 4.293 | 4.380 | 4.274 | 4.360 | 952,898 | +0.08(+1.80%) |
Jun 12, 2018 | 4.254 | 4.298 | 4.245 | 4.283 | 777,727 | +0.01(+0.23%) |
Jun 11, 2018 | 4.322 | 4.370 | 4.269 | 4.274 | 822,907 | -0.01(-0.23%) |
Jun 08, 2018 | 4.293 | 4.322 | 4.245 | 4.283 | 902,441 | -0.02(-0.45%) |
Jun 07, 2018 | 4.312 | 4.322 | 4.283 | 4.303 | 897,088 | -0.05(-1.11%) |
Jun 06, 2018 | 4.303 | 4.351 | 736,415 | +0.00(+0.00%) | ||
Jun 05, 2018 | 4.312 | 4.370 | 4.283 | 4.351 | 760,490 | +0.04(+0.89%) |
Jun 04, 2018 | 4.341 | 4.341 | 4.293 | 4.312 | 699,566 | -0.06(-1.32%) |