Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
Aug 30, 2018 | 3.187 | 3.195 | 3.150 | 3.150 | 2,224 | +0.00(+0.00%) |
Aug 29, 2018 | 3.200 | 3.200 | 3.150 | 3.150 | 7,016 | +0.00(+0.00%) |
Aug 28, 2018 | 3.105 | 3.160 | 3.105 | 3.150 | 1,374 | -0.02(-0.79%) |
Aug 27, 2018 | 3.100 | 3.250 | 3.100 | 3.175 | 6,997 | +0.12(+4.10%) |
Aug 24, 2018 | 3.150 | 3.150 | 3.050 | 3.050 | 6,000 | +0.00(+0.00%) |
Aug 23, 2018 | 3.070 | 3.150 | 3.050 | 3.050 | 20,795 | +0.00(+0.00%) |
Aug 22, 2018 | 3.050 | 3.084 | 3.050 | 3.050 | 5,717 | +0.00(+0.00%) |
Aug 21, 2018 | 3.050 | 3.100 | 3.041 | 3.050 | 9,727 | +0.05(+1.67%) |
Aug 20, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 5,183 | -0.05(-1.64%) |
Aug 17, 2018 | 3.050 | 3.200 | 3.030 | 3.050 | 8,200 | +0.00(+0.00%) |
Aug 16, 2018 | 3.050 | 3.150 | 2.960 | 3.050 | 32,345 | +0.00(+0.00%) |
Aug 15, 2018 | 3.051 | 3.075 | 3.000 | 3.050 | 40,906 | -0.05(-1.61%) |
Aug 14, 2018 | 3.050 | 3.125 | 3.050 | 3.100 | 17,723 | +0.00(+0.00%) |
Aug 13, 2018 | 3.100 | 3.100 | 3.000 | 3.100 | 11,709 | +0.00(+0.00%) |
Aug 10, 2018 | 3.100 | 3.150 | 3.000 | 3.100 | 89,600 | -0.05(-1.53%) |
Aug 09, 2018 | 3.100 | 3.250 | 3.100 | 3.148 | 6,395 | -0.05(-1.62%) |
Aug 08, 2018 | 3.100 | 3.200 | 3.100 | 3.200 | 7,287 | +0.08(+2.40%) |
Aug 07, 2018 | 3.100 | 3.125 | 3.100 | 3.125 | 1,555 | -0.01(-0.27%) |
Aug 06, 2018 | 3.109 | 3.171 | 3.100 | 3.134 | 6,276 | +0.03(+1.08%) |
Aug 03, 2018 | 3.150 | 3.180 | 3.100 | 3.100 | 2,000 | -0.07(-2.36%) |
Aug 02, 2018 | 3.150 | 3.200 | 3.150 | 3.175 | 10,203 | +0.02(+0.79%) |
Aug 01, 2018 | 3.249 | 3.249 | 3.150 | 3.150 | 2,834 | -0.10(-3.08%) |
Jul 31, 2018 | 3.250 | 3.350 | 3.229 | 3.250 | 3,560 | +0.00(+0.00%) |
Jul 30, 2018 | 3.100 | 3.250 | 3.100 | 3.250 | 232,773 | +0.10(+3.17%) |
Jul 27, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 18,500 | +0.00(+0.00%) |
Jul 26, 2018 | 3.200 | 3.225 | 3.150 | 3.150 | 57,539 | -0.02(-0.79%) |
Jul 25, 2018 | 3.200 | 3.216 | 3.150 | 3.175 | 47,284 | -0.03(-0.78%) |
Jul 24, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 1,197 | -0.07(-2.29%) |
Jul 23, 2018 | 3.150 | 3.275 | 3.150 | 3.275 | 6,610 | +0.07(+2.34%) |
Jul 20, 2018 | 3.350 | 3.350 | 3.200 | 3.200 | 15,926 | -0.10(-3.03%) |
Jul 19, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 4,692 | -0.05(-1.49%) |
Jul 18, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 1,351 | +0.05(+1.52%) |
Jul 17, 2018 | 3.300 | 3.300 | 3.300 | 3.300 | 2,282 | +0.00(+0.00%) |
Jul 16, 2018 | 3.300 | 3.303 | 3.250 | 3.300 | 14,124 | +0.00(+0.00%) |
Jul 13, 2018 | 3.300 | 3.300 | 3.250 | 3.300 | 8,419 | +0.00(+0.00%) |
Jul 12, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 2,124 | -0.05(-1.49%) |
Jul 11, 2018 | 3.350 | 3.445 | 3.250 | 3.350 | 31,142 | +0.00(+0.00%) |
Jul 10, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 13,200 | +0.00(+0.00%) |
Jul 09, 2018 | 3.350 | 3.400 | 3.350 | 3.350 | 94,031 | -0.02(-0.46%) |
Jul 06, 2018 | 3.366 | 3.450 | 3.365 | 3.365 | 3,068 | +0.07(+1.98%) |
Jul 05, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 8,734 | -0.05(-1.49%) |
Jul 03, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.550 | 3.550 | 3.350 | 3.350 | 24,003 | -0.25(-6.94%) |
Jun 29, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 7,183 | -0.10(-2.70%) |
Jun 28, 2018 | 3.500 | 3.700 | 3.450 | 3.700 | 17,487 | +0.15(+4.23%) |
Jun 27, 2018 | 3.586 | 3.586 | 3.400 | 3.550 | 47,171 | -0.10(-2.74%) |
Jun 26, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 3,071 | +0.00(+0.00%) |
Jun 25, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 13,403 | -0.05(-1.35%) |
Jun 22, 2018 | 3.612 | 3.700 | 3.600 | 3.700 | 36,711 | +0.00(+0.00%) |
Jun 21, 2018 | 3.650 | 3.700 | 3.600 | 3.700 | 15,551 | +0.00(+0.00%) |
Jun 20, 2018 | 3.650 | 3.700 | 3.600 | 3.700 | 50,763 | +0.10(+2.78%) |
Jun 19, 2018 | 3.700 | 3.750 | 3.600 | 3.600 | 24,966 | -0.05(-1.37%) |
Jun 18, 2018 | 3.800 | 3.800 | 3.650 | 3.650 | 5,103 | -0.10(-2.67%) |
Jun 15, 2018 | 3.750 | 3.700 | 3.750 | 8,462 | +0.05(+1.35%) | |
Jun 14, 2018 | 3.750 | 3.758 | 3.700 | 3.700 | 1,443 | -0.05(-1.33%) |
Jun 13, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 20,048 | +0.05(+1.35%) |
Jun 12, 2018 | 3.729 | 3.800 | 3.700 | 3.700 | 41,684 | -0.05(-1.33%) |
Jun 11, 2018 | 3.700 | 3.781 | 3.700 | 3.750 | 11,388 | +0.00(+0.00%) |
Jun 08, 2018 | 3.700 | 3.782 | 3.700 | 3.750 | 18,718 | -0.02(-0.66%) |
Jun 07, 2018 | 3.712 | 3.800 | 3.700 | 3.775 | 10,878 | +0.07(+2.03%) |
Jun 06, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 9,471 | -0.05(-1.33%) |
Jun 05, 2018 | 3.704 | 3.800 | 3.704 | 3.750 | 120,001 | +0.00(+0.00%) |
Jun 04, 2018 | 3.775 | 3.800 | 3.750 | 3.750 | 3,897 | -0.05(-1.32%) |