Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.069 | 4.069 | 4.069 | 0 | -0.03(-0.76%) | |
Aug 30, 2018 | 3.973 | 4.172 | 3.973 | 4.100 | 54,784 | -0.10(-2.26%) |
Aug 29, 2018 | 3.992 | 4.250 | 3.976 | 4.195 | 80,512 | +0.24(+6.05%) |
Aug 28, 2018 | 3.954 | 4.033 | 3.727 | 3.956 | 230,526 | -0.06(-1.53%) |
Aug 27, 2018 | 3.832 | 4.037 | 3.698 | 4.017 | 135,600 | +0.21(+5.54%) |
Aug 24, 2018 | 3.620 | 3.814 | 3.500 | 3.806 | 165,200 | +0.24(+6.65%) |
Aug 23, 2018 | 3.532 | 3.569 | 3.532 | 3.569 | 7,842 | +0.07(+1.97%) |
Aug 22, 2018 | 3.619 | 3.619 | 3.475 | 3.500 | 9,454 | +0.00(+0.00%) |
Aug 21, 2018 | 3.595 | 3.640 | 3.500 | 3.500 | 133,397 | -0.07(-2.02%) |
Aug 20, 2018 | 3.392 | 3.582 | 3.392 | 3.572 | 50,856 | +0.17(+5.06%) |
Aug 17, 2018 | 3.565 | 3.565 | 3.287 | 3.400 | 16,000 | -0.17(-4.82%) |
Aug 16, 2018 | 3.577 | 3.590 | 3.415 | 3.572 | 13,290 | +0.07(+1.86%) |
Aug 15, 2018 | 3.249 | 3.507 | 3.193 | 3.507 | 59,840 | +0.46(+15.07%) |
Aug 14, 2018 | 3.250 | 3.250 | 3.045 | 3.048 | 153,020 | -0.20(-6.09%) |
Aug 13, 2018 | 3.258 | 3.276 | 3.183 | 3.245 | 26,292 | +0.00(+0.02%) |
Aug 10, 2018 | 3.245 | 3.245 | 3.245 | 3.245 | 11,200 | -0.00(-0.15%) |
Aug 09, 2018 | 3.240 | 3.250 | 3.240 | 3.250 | 3,750 | +0.01(+0.25%) |
Aug 08, 2018 | 3.144 | 3.242 | 3.144 | 3.242 | 64,502 | +0.03(+0.92%) |
Aug 07, 2018 | 3.197 | 3.215 | 3.163 | 3.212 | 71,770 | +0.01(+0.39%) |
Aug 03, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 3.200 | 3.232 | 3.200 | 3.200 | 16,501 | +0.02(+0.69%) |
Aug 01, 2018 | 3.175 | 3.178 | 3.175 | 3.178 | 19,800 | +0.00(+0.00%) |
Jul 31, 2018 | 3.170 | 3.238 | 3.150 | 3.178 | 32,484 | +0.03(+0.82%) |
Jul 30, 2018 | 3.193 | 3.220 | 3.150 | 3.152 | 68,290 | -0.04(-1.33%) |
Jul 27, 2018 | 3.272 | 3.272 | 3.190 | 3.195 | 23,900 | -0.10(-3.07%) |
Jul 26, 2018 | 3.245 | 3.300 | 3.200 | 3.296 | 31,865 | -0.00(-0.12%) |
Jul 25, 2018 | 3.196 | 3.300 | 3.143 | 3.300 | 78,022 | +0.11(+3.46%) |
Jul 24, 2018 | 3.190 | 3.226 | 3.105 | 3.189 | 52,840 | -0.01(-0.31%) |
Jul 23, 2018 | 3.104 | 3.200 | 3.104 | 3.199 | 57,181 | +0.11(+3.40%) |
Jul 20, 2018 | 3.090 | 3.094 | 3.090 | 3.094 | 5,800 | -0.01(-0.17%) |
Jul 19, 2018 | 3.061 | 3.150 | 3.061 | 3.099 | 70,000 | +0.00(+0.13%) |
Jul 18, 2018 | 3.107 | 3.107 | 3.068 | 3.095 | 2,100 | -0.09(-2.97%) |
Jul 17, 2018 | 3.049 | 3.190 | 2.996 | 3.190 | 49,825 | +0.02(+0.64%) |
Jul 16, 2018 | 3.096 | 3.170 | 3.064 | 3.170 | 89,300 | +0.08(+2.44%) |
Jul 13, 2018 | 3.111 | 3.198 | 3.094 | 3.094 | 43,104 | +0.00(+0.00%) |
Jul 12, 2018 | 3.118 | 3.147 | 3.093 | 3.094 | 5,740 | -0.00(-0.14%) |
Jul 11, 2018 | 3.119 | 3.120 | 3.098 | 3.098 | 8,550 | +0.00(+0.05%) |
Jul 10, 2018 | 3.094 | 3.098 | 3.094 | 3.097 | 21,100 | +0.04(+1.40%) |
Jul 09, 2018 | 3.209 | 3.209 | 3.007 | 3.054 | 3,935 | -0.09(-2.89%) |
Jul 06, 2018 | 3.145 | 3.146 | 3.121 | 3.145 | 47,559 | -0.01(-0.16%) |
Jul 05, 2018 | 2.950 | 3.150 | 2.950 | 3.150 | 4,203 | -0.12(-3.67%) |
Jul 03, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.12(+3.81%) | |
Jun 29, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.10(-3.08%) | |
Jun 28, 2018 | 3.116 | 3.250 | 3.096 | 3.250 | 96,600 | +0.21(+6.85%) |
Jun 27, 2018 | 3.150 | 3.198 | 3.042 | 3.042 | 73,960 | -0.07(-2.20%) |
Jun 26, 2018 | 3.247 | 3.249 | 3.070 | 3.110 | 37,600 | -0.11(-3.44%) |
Jun 25, 2018 | 3.145 | 3.222 | 3.114 | 3.221 | 46,810 | +0.13(+4.25%) |
Jun 22, 2018 | 3.195 | 3.195 | 3.035 | 3.089 | 8,608 | +0.09(+2.98%) |
Jun 21, 2018 | 2.938 | 3.195 | 2.924 | 3.000 | 46,302 | +0.12(+4.17%) |
Jun 20, 2018 | 3.231 | 3.247 | 2.880 | 2.880 | 219,197 | -0.41(-12.38%) |
Jun 19, 2018 | 3.094 | 3.342 | 3.090 | 3.287 | 10,460 | +0.19(+6.23%) |
Jun 18, 2018 | 3.475 | 3.475 | 3.093 | 3.094 | 70,816 | -0.28(-8.18%) |
Jun 15, 2018 | 3.492 | 3.324 | 3.370 | 25,825 | -0.12(-3.49%) | |
Jun 14, 2018 | 3.380 | 3.500 | 3.380 | 3.492 | 29,894 | +0.09(+2.71%) |
Jun 13, 2018 | 3.541 | 3.549 | 3.400 | 3.400 | 15,633 | -0.04(-1.28%) |
Jun 12, 2018 | 3.346 | 3.542 | 3.346 | 3.444 | 148,563 | +0.10(+3.00%) |
Jun 11, 2018 | 3.233 | 3.380 | 3.233 | 3.344 | 79,340 | +0.09(+2.82%) |
Jun 08, 2018 | 3.298 | 3.378 | 3.251 | 3.252 | 36,720 | -0.06(-1.70%) |
Jun 07, 2018 | 3.195 | 3.390 | 3.194 | 3.308 | 97,368 | +0.09(+2.92%) |
Jun 06, 2018 | 3.190 | 3.258 | 3.186 | 3.215 | 126,596 | +0.03(+0.87%) |
Jun 05, 2018 | 3.098 | 3.187 | 3.087 | 3.187 | 5,382 | +0.09(+2.85%) |
Jun 04, 2018 | 3.017 | 3.256 | 3.017 | 3.098 | 146,733 | +0.02(+0.62%) |