Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.300 | 3.520 | 3.270 | 3.400 | 609,100 | +0.06(+1.80%) |
Sep 27, 2018 | 3.200 | 3.380 | 3.170 | 3.340 | 654,379 | +0.14(+4.37%) |
Sep 26, 2018 | 3.230 | 3.300 | 3.150 | 3.200 | 451,859 | -0.03(-0.93%) |
Sep 25, 2018 | 3.200 | 3.300 | 3.200 | 3.230 | 559,821 | +0.03(+0.94%) |
Sep 24, 2018 | 3.150 | 3.275 | 3.110 | 3.200 | 689,595 | +0.05(+1.59%) |
Sep 21, 2018 | 3.140 | 3.180 | 3.040 | 3.150 | 2,198,300 | +0.01(+0.32%) |
Sep 20, 2018 | 2.960 | 3.160 | 2.960 | 3.140 | 645,120 | +0.18(+6.08%) |
Sep 19, 2018 | 3.070 | 3.150 | 2.940 | 2.960 | 634,067 | -0.10(-3.27%) |
Sep 18, 2018 | 2.980 | 3.080 | 2.970 | 3.060 | 378,079 | +0.08(+2.68%) |
Sep 17, 2018 | 2.980 | 3.070 | 2.950 | 2.980 | 594,870 | +0.01(+0.34%) |
Sep 14, 2018 | 2.850 | 2.990 | 2.780 | 2.970 | 1,186,100 | +0.10(+3.48%) |
Sep 13, 2018 | 3.030 | 3.110 | 2.860 | 2.870 | 804,684 | -0.12(-4.01%) |
Sep 12, 2018 | 3.000 | 3.050 | 2.960 | 2.990 | 631,409 | -0.01(-0.33%) |
Sep 11, 2018 | 3.050 | 3.100 | 2.950 | 3.000 | 593,028 | -0.05(-1.64%) |
Sep 10, 2018 | 3.180 | 3.190 | 3.010 | 3.050 | 685,225 | -0.13(-4.09%) |
Sep 07, 2018 | 3.250 | 3.390 | 3.130 | 3.180 | 1,200,400 | -0.08(-2.45%) |
Sep 06, 2018 | 3.330 | 3.390 | 3.200 | 3.260 | 669,194 | -0.07(-2.10%) |
Sep 05, 2018 | 3.310 | 3.350 | 3.205 | 3.330 | 644,484 | +0.02(+0.60%) |
Sep 04, 2018 | 3.400 | 3.420 | 3.250 | 3.310 | 482,978 | -0.10(-2.93%) |
Aug 31, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.07(+2.10%) | |
Aug 30, 2018 | 3.410 | 3.430 | 3.330 | 3.340 | 599,196 | -0.06(-1.76%) |
Aug 29, 2018 | 3.370 | 3.410 | 3.330 | 3.400 | 411,505 | +0.04(+1.19%) |
Aug 28, 2018 | 3.470 | 3.640 | 3.360 | 3.360 | 610,112 | -0.10(-2.89%) |
Aug 27, 2018 | 3.360 | 3.475 | 3.330 | 3.460 | 676,144 | +0.09(+2.67%) |
Aug 24, 2018 | 3.300 | 3.390 | 3.300 | 3.370 | 497,800 | +0.08(+2.43%) |
Aug 23, 2018 | 3.380 | 3.450 | 3.280 | 3.290 | 613,113 | -0.03(-0.90%) |
Aug 22, 2018 | 3.250 | 3.365 | 3.250 | 3.320 | 638,004 | +0.07(+2.15%) |
Aug 21, 2018 | 3.100 | 3.250 | 3.100 | 3.250 | 464,678 | +0.13(+4.17%) |
Aug 20, 2018 | 3.080 | 3.170 | 3.020 | 3.120 | 608,980 | +0.06(+1.96%) |
Aug 17, 2018 | 3.010 | 3.080 | 2.980 | 3.060 | 1,142,500 | +0.04(+1.32%) |
Aug 16, 2018 | 3.040 | 3.155 | 3.000 | 3.020 | 825,512 | -0.02(-0.66%) |
Aug 15, 2018 | 3.090 | 3.124 | 2.930 | 3.040 | 1,219,312 | -0.07(-2.25%) |
Aug 14, 2018 | 3.160 | 3.316 | 3.060 | 3.110 | 1,105,012 | -0.02(-0.64%) |
Aug 13, 2018 | 3.330 | 3.330 | 3.040 | 3.130 | 1,137,887 | -0.15(-4.57%) |
Aug 10, 2018 | 3.490 | 3.550 | 3.270 | 3.280 | 1,305,200 | -0.26(-7.34%) |
Aug 09, 2018 | 3.750 | 3.920 | 3.490 | 3.540 | 1,867,063 | -0.24(-6.35%) |
Aug 08, 2018 | 3.960 | 4.100 | 3.590 | 3.780 | 1,223,464 | -0.21(-5.26%) |
Aug 07, 2018 | 4.010 | 4.100 | 3.933 | 3.990 | 692,272 | +0.01(+0.25%) |
Aug 06, 2018 | 4.010 | 4.110 | 3.950 | 3.980 | 756,140 | -0.02(-0.50%) |
Aug 03, 2018 | 4.160 | 4.200 | 3.990 | 4.000 | 945,700 | -0.16(-3.85%) |
Aug 02, 2018 | 4.150 | 4.250 | 4.120 | 4.160 | 430,725 | -0.05(-1.19%) |
Aug 01, 2018 | 4.230 | 4.380 | 4.140 | 4.210 | 1,071,706 | -0.03(-0.71%) |
Jul 31, 2018 | 4.130 | 4.300 | 4.120 | 4.240 | 673,377 | +0.10(+2.42%) |
Jul 30, 2018 | 3.870 | 4.150 | 3.800 | 4.140 | 972,812 | +0.28(+7.25%) |
Jul 27, 2018 | 4.090 | 4.110 | 3.820 | 3.860 | 961,500 | -0.25(-6.08%) |
Jul 26, 2018 | 4.140 | 4.210 | 4.100 | 4.110 | 526,206 | -0.04(-0.96%) |
Jul 25, 2018 | 4.210 | 4.280 | 4.090 | 4.150 | 1,008,007 | -0.07(-1.66%) |
Jul 24, 2018 | 4.350 | 4.380 | 4.220 | 4.220 | 553,020 | -0.09(-2.09%) |
Jul 23, 2018 | 4.310 | 4.460 | 4.230 | 4.310 | 483,623 | -0.02(-0.46%) |
Jul 20, 2018 | 4.470 | 4.480 | 4.320 | 4.330 | 385,212 | -0.16(-3.56%) |
Jul 19, 2018 | 4.440 | 4.530 | 4.340 | 4.490 | 426,461 | +0.02(+0.45%) |
Jul 18, 2018 | 4.480 | 4.520 | 4.400 | 4.470 | 378,019 | -0.01(-0.22%) |
Jul 17, 2018 | 4.550 | 4.640 | 4.400 | 4.480 | 1,051,094 | -0.05(-1.10%) |
Jul 16, 2018 | 4.350 | 4.540 | 4.250 | 4.530 | 800,785 | +0.14(+3.19%) |
Jul 13, 2018 | 4.330 | 4.490 | 4.280 | 4.390 | 767,885 | +0.03(+0.69%) |
Jul 12, 2018 | 4.200 | 4.370 | 4.160 | 4.360 | 862,719 | +0.17(+4.06%) |
Jul 11, 2018 | 4.010 | 4.290 | 3.940 | 4.190 | 1,020,114 | +0.15(+3.71%) |
Jul 10, 2018 | 4.000 | 4.115 | 3.990 | 4.040 | 962,430 | +0.03(+0.75%) |
Jul 09, 2018 | 4.030 | 4.060 | 3.960 | 4.010 | 1,144,714 | -0.02(-0.50%) |
Jul 06, 2018 | 3.950 | 4.070 | 3.870 | 4.030 | 1,147,645 | +0.06(+1.51%) |
Jul 05, 2018 | 4.110 | 3.868 | 3.970 | 1,989,279 | +0.10(+2.58%) | |
Jul 03, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.16(+4.31%) |