Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.09(-2.50%) | |
Aug 30, 2018 | 3.650 | 3.720 | 3.518 | 3.600 | 114,065 | -0.03(-0.83%) |
Aug 29, 2018 | 3.470 | 3.710 | 3.438 | 3.630 | 284,633 | +0.14(+4.01%) |
Aug 28, 2018 | 3.600 | 3.640 | 3.320 | 3.490 | 172,557 | -0.10(-2.79%) |
Aug 27, 2018 | 3.770 | 3.800 | 3.500 | 3.590 | 406,772 | -0.16(-4.27%) |
Aug 24, 2018 | 3.940 | 3.950 | 3.730 | 3.750 | 138,900 | -0.14(-3.60%) |
Aug 23, 2018 | 3.850 | 3.950 | 3.720 | 3.890 | 146,080 | +0.04(+1.04%) |
Aug 22, 2018 | 3.800 | 3.923 | 3.800 | 3.850 | 205,100 | +0.08(+2.12%) |
Aug 21, 2018 | 3.510 | 3.900 | 3.510 | 3.770 | 263,351 | +0.21(+5.90%) |
Aug 20, 2018 | 3.550 | 3.700 | 3.361 | 3.560 | 231,745 | +0.00(+0.00%) |
Aug 17, 2018 | 3.300 | 3.610 | 3.300 | 3.560 | 311,500 | +0.23(+6.91%) |
Aug 16, 2018 | 3.270 | 3.360 | 3.230 | 3.330 | 49,047 | +0.02(+0.60%) |
Aug 15, 2018 | 3.210 | 3.320 | 3.200 | 3.310 | 125,033 | +0.06(+1.85%) |
Aug 14, 2018 | 3.290 | 3.320 | 3.220 | 3.250 | 121,184 | +0.00(+0.00%) |
Aug 13, 2018 | 3.200 | 3.290 | 3.150 | 3.250 | 74,177 | +0.01(+0.31%) |
Aug 10, 2018 | 3.120 | 3.300 | 3.100 | 3.240 | 201,700 | +0.13(+4.18%) |
Aug 09, 2018 | 3.090 | 3.130 | 3.036 | 3.110 | 10,828 | +0.00(+0.00%) |
Aug 08, 2018 | 3.160 | 3.200 | 3.100 | 3.110 | 109,783 | -0.04(-1.27%) |
Aug 07, 2018 | 3.010 | 3.160 | 2.990 | 3.150 | 241,325 | +0.15(+5.00%) |
Aug 06, 2018 | 2.870 | 3.030 | 2.870 | 3.000 | 136,985 | +0.13(+4.53%) |
Aug 03, 2018 | 2.740 | 2.980 | 2.580 | 2.870 | 318,300 | +0.13(+4.74%) |
Aug 02, 2018 | 2.740 | 2.850 | 2.740 | 2.740 | 190,281 | +0.00(+0.00%) |
Aug 01, 2018 | 2.710 | 2.810 | 2.661 | 2.740 | 235,613 | +0.04(+1.48%) |
Jul 31, 2018 | 2.670 | 2.740 | 2.670 | 2.700 | 45,884 | +0.01(+0.37%) |
Jul 30, 2018 | 2.800 | 2.810 | 2.600 | 2.690 | 148,585 | -0.10(-3.58%) |
Jul 27, 2018 | 2.800 | 2.820 | 2.750 | 2.790 | 133,900 | +0.01(+0.36%) |
Jul 26, 2018 | 2.800 | 2.850 | 2.710 | 2.780 | 40,876 | -0.02(-0.71%) |
Jul 25, 2018 | 2.810 | 2.810 | 2.663 | 2.800 | 48,430 | +0.00(+0.00%) |
Jul 24, 2018 | 2.800 | 2.880 | 2.800 | 2.800 | 87,585 | +0.00(+0.00%) |
Jul 23, 2018 | 2.890 | 2.890 | 2.800 | 2.800 | 42,386 | -0.09(-3.11%) |
Jul 20, 2018 | 2.900 | 2.963 | 2.800 | 2.890 | 66,202 | +0.06(+2.12%) |
Jul 19, 2018 | 2.750 | 2.930 | 2.750 | 2.830 | 92,427 | +0.10(+3.66%) |
Jul 18, 2018 | 2.710 | 2.850 | 2.650 | 2.730 | 90,417 | +0.04(+1.49%) |
Jul 17, 2018 | 2.790 | 2.805 | 2.550 | 2.690 | 388,465 | -0.15(-5.28%) |
Jul 16, 2018 | 2.840 | 2.917 | 2.800 | 2.840 | 81,349 | +0.05(+1.79%) |
Jul 13, 2018 | 2.910 | 2.910 | 2.770 | 2.790 | 57,320 | -0.08(-2.79%) |
Jul 12, 2018 | 2.890 | 2.800 | 2.870 | 50,026 | +0.06(+2.14%) | |
Jul 11, 2018 | 2.830 | 2.910 | 2.720 | 2.810 | 98,167 | +0.00(+0.00%) |
Jul 10, 2018 | 2.840 | 2.900 | 2.780 | 2.810 | 62,540 | -0.02(-0.71%) |
Jul 09, 2018 | 2.850 | 3.060 | 2.780 | 2.830 | 101,201 | -0.01(-0.35%) |
Jul 06, 2018 | 2.820 | 2.840 | 2.720 | 2.840 | 76,599 | -0.01(-0.35%) |
Jul 05, 2018 | 2.770 | 2.870 | 2.720 | 2.850 | 73,723 | +0.08(+2.89%) |
Jul 03, 2018 | 2.770 | 2.770 | 2.770 | 0 | -0.09(-3.15%) | |
Jul 02, 2018 | 2.990 | 3.000 | 2.830 | 2.860 | 81,123 | -0.12(-4.03%) |
Jun 29, 2018 | 2.970 | 3.130 | 2.900 | 2.980 | 102,829 | +0.03(+1.02%) |
Jun 28, 2018 | 2.880 | 3.020 | 2.866 | 2.950 | 147,518 | +0.11(+3.87%) |
Jun 27, 2018 | 2.940 | 2.970 | 2.790 | 2.840 | 128,465 | -0.11(-3.73%) |
Jun 26, 2018 | 2.840 | 3.083 | 2.790 | 2.950 | 211,992 | +0.13(+4.61%) |
Jun 25, 2018 | 2.930 | 2.930 | 2.660 | 2.820 | 242,898 | -0.13(-4.41%) |
Jun 22, 2018 | 2.910 | 3.000 | 2.830 | 2.950 | 204,951 | +0.06(+2.08%) |
Jun 21, 2018 | 2.900 | 2.994 | 2.840 | 2.890 | 135,873 | +0.06(+2.12%) |
Jun 20, 2018 | 2.960 | 3.010 | 2.740 | 2.830 | 255,126 | -0.11(-3.74%) |
Jun 19, 2018 | 3.000 | 3.010 | 2.860 | 2.940 | 216,826 | -0.07(-2.33%) |
Jun 18, 2018 | 3.430 | 3.450 | 3.000 | 3.010 | 345,837 | -0.41(-11.99%) |
Jun 15, 2018 | 3.570 | 3.380 | 3.420 | 68,911 | -0.13(-3.66%) | |
Jun 14, 2018 | 3.600 | 3.620 | 3.470 | 3.550 | 94,423 | +0.11(+3.20%) |
Jun 13, 2018 | 3.400 | 3.566 | 3.392 | 3.440 | 206,879 | +0.06(+1.78%) |
Jun 12, 2018 | 3.410 | 3.410 | 3.350 | 3.380 | 89,443 | -0.03(-0.88%) |
Jun 11, 2018 | 3.480 | 3.548 | 3.400 | 3.410 | 100,609 | -0.05(-1.45%) |
Jun 08, 2018 | 3.800 | 3.800 | 3.410 | 3.460 | 387,099 | -0.36(-9.42%) |
Jun 07, 2018 | 3.910 | 3.910 | 3.800 | 3.820 | 26,114 | -0.07(-1.80%) |
Jun 06, 2018 | 3.860 | 3.939 | 3.810 | 3.890 | 16,643 | +0.02(+0.52%) |
Jun 05, 2018 | 3.920 | 3.955 | 3.825 | 3.870 | 49,423 | -0.03(-0.77%) |
Jun 04, 2018 | 4.000 | 4.000 | 3.900 | 3.900 | 39,715 | -0.08(-2.01%) |