Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.250 | 3.430 | 3.210 | 3.370 | 1,315,900 | +0.33(+10.86%) |
Sep 27, 2018 | 2.880 | 3.080 | 2.880 | 3.040 | 297,384 | +0.16(+5.56%) |
Sep 26, 2018 | 2.900 | 2.950 | 2.880 | 2.880 | 217,776 | -0.01(-0.35%) |
Sep 25, 2018 | 2.900 | 3.040 | 2.880 | 2.890 | 228,260 | -0.02(-0.69%) |
Sep 24, 2018 | 2.960 | 2.990 | 2.790 | 2.910 | 448,114 | -0.04(-1.36%) |
Sep 21, 2018 | 3.110 | 3.180 | 2.950 | 2.950 | 237,000 | -0.14(-4.53%) |
Sep 20, 2018 | 3.170 | 3.280 | 3.070 | 3.090 | 330,133 | -0.08(-2.52%) |
Sep 19, 2018 | 2.810 | 3.220 | 2.770 | 3.170 | 762,110 | +0.37(+13.21%) |
Sep 18, 2018 | 2.730 | 2.889 | 2.670 | 2.800 | 260,377 | +0.06(+2.19%) |
Sep 17, 2018 | 2.900 | 2.930 | 2.730 | 2.740 | 739,795 | -0.18(-6.16%) |
Sep 14, 2018 | 2.950 | 2.990 | 2.900 | 2.920 | 158,700 | -0.02(-0.68%) |
Sep 13, 2018 | 2.890 | 2.996 | 2.890 | 2.940 | 209,425 | +0.03(+1.03%) |
Sep 12, 2018 | 2.950 | 2.950 | 2.870 | 2.910 | 240,413 | -0.04(-1.36%) |
Sep 11, 2018 | 3.040 | 3.050 | 2.940 | 2.950 | 261,387 | -0.09(-2.96%) |
Sep 10, 2018 | 3.000 | 3.080 | 2.950 | 3.040 | 203,995 | +0.04(+1.33%) |
Sep 07, 2018 | 3.070 | 3.110 | 3.000 | 3.000 | 145,100 | -0.07(-2.28%) |
Sep 06, 2018 | 3.130 | 3.150 | 3.040 | 3.070 | 176,536 | -0.07(-2.23%) |
Sep 05, 2018 | 3.120 | 3.160 | 3.010 | 3.140 | 383,945 | +0.01(+0.32%) |
Sep 04, 2018 | 3.200 | 3.225 | 3.120 | 3.130 | 386,217 | -0.10(-3.10%) |
Aug 31, 2018 | 3.230 | 3.230 | 3.230 | 0 | -0.06(-1.82%) | |
Aug 30, 2018 | 3.320 | 3.340 | 3.250 | 3.290 | 171,153 | -0.01(-0.30%) |
Aug 29, 2018 | 3.300 | 3.380 | 3.280 | 3.300 | 139,924 | +0.00(+0.00%) |
Aug 28, 2018 | 3.300 | 3.330 | 3.225 | 3.300 | 440,913 | -0.01(-0.30%) |
Aug 27, 2018 | 3.330 | 3.370 | 3.300 | 3.310 | 139,733 | -0.02(-0.60%) |
Aug 24, 2018 | 3.290 | 3.360 | 3.290 | 3.330 | 219,300 | +0.04(+1.22%) |
Aug 23, 2018 | 3.290 | 3.350 | 3.250 | 3.290 | 203,124 | +0.01(+0.30%) |
Aug 22, 2018 | 3.340 | 3.350 | 3.270 | 3.280 | 268,010 | -0.06(-1.80%) |
Aug 21, 2018 | 3.280 | 3.390 | 3.265 | 3.340 | 381,427 | +0.08(+2.45%) |
Aug 20, 2018 | 3.390 | 3.450 | 3.250 | 3.260 | 458,473 | -0.11(-3.26%) |
Aug 17, 2018 | 3.420 | 3.450 | 3.350 | 3.370 | 169,600 | -0.08(-2.32%) |
Aug 16, 2018 | 3.380 | 3.500 | 3.370 | 3.450 | 319,906 | +0.06(+1.77%) |
Aug 15, 2018 | 3.380 | 3.400 | 3.310 | 3.390 | 447,466 | +0.01(+0.30%) |
Aug 14, 2018 | 3.360 | 3.380 | 3.240 | 3.380 | 341,556 | +0.05(+1.50%) |
Aug 13, 2018 | 3.250 | 3.400 | 3.201 | 3.330 | 351,044 | +0.05(+1.52%) |
Aug 10, 2018 | 3.410 | 3.410 | 3.280 | 3.280 | 485,700 | -0.13(-3.81%) |
Aug 09, 2018 | 3.420 | 3.540 | 3.390 | 3.410 | 328,301 | -0.03(-0.87%) |
Aug 08, 2018 | 3.430 | 3.499 | 3.326 | 3.440 | 760,734 | -0.02(-0.72%) |
Aug 07, 2018 | 3.600 | 3.620 | 3.440 | 3.465 | 679,647 | -0.16(-4.28%) |
Aug 06, 2018 | 3.940 | 3.940 | 3.500 | 3.620 | 1,498,842 | -0.41(-10.17%) |
Aug 03, 2018 | 4.000 | 4.050 | 3.980 | 4.030 | 535,200 | +0.01(+0.25%) |
Aug 02, 2018 | 4.020 | 4.070 | 3.980 | 4.020 | 320,151 | -0.02(-0.50%) |
Aug 01, 2018 | 4.000 | 4.080 | 3.990 | 4.040 | 342,565 | +0.03(+0.75%) |
Jul 31, 2018 | 4.030 | 4.080 | 3.960 | 4.010 | 358,471 | -0.01(-0.25%) |
Jul 30, 2018 | 4.000 | 4.050 | 3.970 | 4.020 | 428,635 | +0.01(+0.25%) |
Jul 27, 2018 | 4.090 | 4.090 | 3.780 | 4.010 | 918,300 | -0.01(-0.25%) |
Jul 26, 2018 | 3.900 | 4.080 | 3.850 | 4.020 | 1,229,239 | +0.13(+3.34%) |
Jul 25, 2018 | 3.850 | 3.893 | 3.840 | 3.890 | 291,046 | +0.07(+1.83%) |
Jul 24, 2018 | 3.850 | 3.890 | 3.780 | 3.820 | 395,506 | +0.00(+0.00%) |
Jul 23, 2018 | 3.810 | 3.870 | 3.750 | 3.820 | 315,459 | +0.03(+0.79%) |
Jul 20, 2018 | 3.770 | 3.820 | 3.740 | 3.790 | 248,679 | +0.03(+0.80%) |
Jul 19, 2018 | 3.800 | 3.820 | 3.710 | 3.760 | 403,580 | -0.03(-0.79%) |
Jul 18, 2018 | 3.650 | 3.845 | 3.650 | 3.790 | 465,233 | +0.15(+4.12%) |
Jul 17, 2018 | 3.550 | 3.730 | 3.520 | 3.640 | 334,950 | +0.10(+2.82%) |
Jul 16, 2018 | 3.600 | 3.600 | 3.500 | 3.540 | 197,894 | +0.02(+0.57%) |
Jul 13, 2018 | 3.580 | 3.630 | 3.510 | 3.520 | 131,790 | -0.05(-1.40%) |
Jul 12, 2018 | 3.580 | 3.590 | 3.510 | 3.570 | 265,082 | +0.03(+0.85%) |
Jul 11, 2018 | 3.560 | 3.620 | 3.500 | 3.540 | 205,503 | -0.04(-1.12%) |
Jul 10, 2018 | 3.660 | 3.670 | 3.565 | 3.580 | 257,751 | -0.06(-1.65%) |
Jul 09, 2018 | 3.580 | 3.720 | 3.580 | 3.640 | 358,357 | -0.05(-1.36%) |
Jul 06, 2018 | 3.430 | 3.710 | 3.430 | 3.690 | 378,084 | +0.27(+7.89%) |
Jul 05, 2018 | 3.500 | 3.520 | 3.370 | 3.420 | 866,584 | -0.09(-2.56%) |
Jul 03, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.06(-1.68%) |