Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.950 | 3.020 | 2.760 | 2.960 | 58,500 | -0.03(-1.00%) |
Sep 27, 2018 | 2.650 | 3.040 | 2.650 | 2.990 | 39,461 | +0.33(+12.41%) |
Sep 26, 2018 | 2.890 | 2.890 | 2.660 | 2.660 | 104,297 | -0.24(-8.28%) |
Sep 25, 2018 | 3.120 | 3.150 | 2.870 | 2.900 | 90,910 | -0.25(-7.94%) |
Sep 24, 2018 | 3.390 | 3.390 | 2.900 | 3.150 | 100,668 | -0.18(-5.41%) |
Sep 21, 2018 | 3.290 | 3.390 | 3.290 | 3.330 | 22,200 | +0.06(+1.83%) |
Sep 20, 2018 | 3.319 | 3.319 | 3.250 | 3.270 | 8,559 | -0.01(-0.30%) |
Sep 19, 2018 | 3.280 | 3.300 | 3.260 | 3.280 | 55,764 | -0.12(-3.53%) |
Sep 18, 2018 | 3.470 | 3.470 | 3.250 | 3.400 | 50,007 | -0.03(-0.87%) |
Sep 17, 2018 | 3.500 | 3.690 | 3.390 | 3.430 | 49,567 | -0.07(-2.00%) |
Sep 14, 2018 | 3.510 | 3.560 | 3.460 | 3.500 | 34,900 | +0.00(+0.00%) |
Sep 13, 2018 | 3.616 | 3.616 | 3.428 | 3.500 | 76,348 | -0.10(-2.78%) |
Sep 12, 2018 | 3.650 | 3.665 | 3.510 | 3.600 | 63,819 | -0.05(-1.37%) |
Sep 11, 2018 | 3.540 | 3.710 | 3.527 | 3.650 | 31,530 | +0.05(+1.39%) |
Sep 10, 2018 | 3.520 | 3.650 | 3.510 | 3.600 | 18,047 | +0.05(+1.41%) |
Sep 07, 2018 | 3.470 | 3.590 | 3.400 | 3.550 | 9,900 | +0.05(+1.43%) |
Sep 06, 2018 | 3.440 | 3.600 | 3.268 | 3.500 | 73,632 | +0.02(+0.57%) |
Sep 05, 2018 | 3.340 | 3.480 | 3.290 | 3.480 | 24,711 | +0.11(+3.26%) |
Sep 04, 2018 | 3.440 | 3.470 | 3.350 | 3.370 | 16,367 | -0.09(-2.60%) |
Aug 31, 2018 | 3.460 | 3.460 | 3.460 | 0 | -0.04(-1.14%) | |
Aug 30, 2018 | 3.500 | 3.600 | 3.480 | 3.500 | 43,695 | +0.00(+0.00%) |
Aug 29, 2018 | 3.560 | 3.570 | 3.450 | 3.500 | 29,624 | +0.02(+0.57%) |
Aug 28, 2018 | 3.527 | 3.551 | 3.460 | 3.480 | 5,421 | -0.06(-1.69%) |
Aug 27, 2018 | 3.530 | 3.570 | 3.460 | 3.540 | 22,570 | -0.00(-0.14%) |
Aug 24, 2018 | 3.601 | 3.635 | 3.430 | 3.545 | 27,700 | -0.06(-1.53%) |
Aug 23, 2018 | 3.600 | 3.670 | 3.550 | 3.600 | 7,689 | -0.11(-2.96%) |
Aug 22, 2018 | 3.690 | 3.710 | 3.490 | 3.710 | 31,804 | +0.13(+3.63%) |
Aug 21, 2018 | 3.570 | 3.580 | 3.460 | 3.580 | 12,418 | +0.08(+2.29%) |
Aug 20, 2018 | 3.690 | 3.692 | 3.410 | 3.500 | 28,357 | -0.13(-3.58%) |
Aug 17, 2018 | 3.570 | 3.660 | 3.560 | 3.630 | 10,100 | +0.08(+2.25%) |
Aug 16, 2018 | 3.620 | 3.710 | 3.550 | 3.550 | 12,612 | -0.08(-2.20%) |
Aug 15, 2018 | 3.620 | 3.640 | 3.518 | 3.630 | 5,325 | +0.00(+0.00%) |
Aug 14, 2018 | 3.580 | 3.650 | 3.448 | 3.630 | 48,004 | +0.03(+0.83%) |
Aug 13, 2018 | 3.750 | 3.750 | 3.371 | 3.600 | 27,106 | -0.15(-4.00%) |
Aug 10, 2018 | 3.640 | 3.750 | 3.570 | 3.750 | 45,200 | +0.15(+4.17%) |
Aug 09, 2018 | 3.651 | 3.709 | 3.550 | 3.600 | 29,355 | -0.10(-2.70%) |
Aug 08, 2018 | 3.780 | 3.780 | 3.583 | 3.700 | 63,595 | -0.05(-1.33%) |
Aug 07, 2018 | 3.670 | 3.800 | 3.550 | 3.750 | 212,010 | +0.09(+2.46%) |
Aug 06, 2018 | 3.520 | 3.730 | 3.520 | 3.660 | 24,010 | +0.11(+3.10%) |
Aug 03, 2018 | 3.600 | 3.620 | 3.350 | 3.550 | 232,600 | -0.20(-5.33%) |
Aug 02, 2018 | 3.720 | 3.840 | 3.600 | 3.750 | 40,251 | +0.00(+0.00%) |
Aug 01, 2018 | 4.107 | 4.115 | 3.730 | 3.750 | 44,330 | -0.13(-3.35%) |
Jul 31, 2018 | 3.750 | 4.215 | 3.730 | 3.880 | 76,628 | +0.10(+2.65%) |
Jul 30, 2018 | 3.820 | 3.850 | 3.728 | 3.780 | 19,043 | +0.00(+0.00%) |
Jul 27, 2018 | 3.880 | 3.950 | 3.760 | 3.780 | 30,900 | -0.16(-4.06%) |
Jul 26, 2018 | 4.050 | 4.050 | 3.810 | 3.940 | 22,725 | -0.04(-1.01%) |
Jul 25, 2018 | 4.120 | 3.840 | 3.980 | 29,183 | +0.14(+3.65%) | |
Jul 24, 2018 | 4.130 | 4.130 | 3.780 | 3.840 | 23,151 | -0.23(-5.65%) |
Jul 23, 2018 | 4.070 | 4.210 | 4.010 | 4.070 | 23,366 | +0.04(+0.99%) |
Jul 20, 2018 | 4.150 | 4.210 | 3.930 | 4.030 | 45,430 | -0.12(-2.89%) |
Jul 19, 2018 | 4.210 | 4.250 | 4.128 | 4.150 | 12,651 | -0.03(-0.72%) |
Jul 18, 2018 | 4.240 | 4.240 | 4.127 | 4.180 | 10,242 | -0.01(-0.24%) |
Jul 17, 2018 | 4.190 | 4.299 | 4.110 | 4.190 | 14,385 | +0.03(+0.72%) |
Jul 16, 2018 | 4.200 | 4.280 | 4.110 | 4.160 | 13,510 | -0.01(-0.24%) |
Jul 13, 2018 | 4.170 | 4.220 | 4.070 | 4.170 | 31,587 | +0.03(+0.72%) |
Jul 12, 2018 | 4.360 | 4.360 | 4.110 | 4.140 | 12,774 | -0.17(-3.94%) |
Jul 11, 2018 | 4.170 | 4.440 | 4.040 | 4.310 | 23,251 | +0.11(+2.62%) |
Jul 10, 2018 | 4.230 | 4.290 | 4.040 | 4.200 | 20,791 | -0.05(-1.18%) |
Jul 09, 2018 | 4.130 | 4.250 | 4.060 | 4.250 | 34,301 | +0.19(+4.68%) |
Jul 06, 2018 | 4.110 | 4.110 | 3.960 | 4.060 | 9,320 | -0.02(-0.49%) |
Jul 05, 2018 | 4.300 | 4.300 | 4.030 | 4.080 | 36,547 | -0.16(-3.77%) |
Jul 03, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.13(+3.16%) |