Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.350 | 3.460 | 3.325 | 3.360 | 1,708,700 | +0.00(+0.00%) |
Sep 27, 2018 | 3.370 | 3.430 | 3.270 | 3.360 | 1,340,955 | +0.01(+0.30%) |
Sep 26, 2018 | 3.450 | 3.470 | 3.220 | 3.350 | 2,090,966 | -0.07(-2.05%) |
Sep 25, 2018 | 3.370 | 3.560 | 3.340 | 3.420 | 2,759,116 | +0.12(+3.64%) |
Sep 24, 2018 | 3.240 | 3.320 | 3.200 | 3.300 | 989,549 | +0.04(+1.23%) |
Sep 21, 2018 | 3.370 | 3.405 | 3.240 | 3.260 | 2,542,200 | -0.11(-3.26%) |
Sep 20, 2018 | 3.350 | 3.400 | 3.300 | 3.370 | 712,716 | +0.07(+2.12%) |
Sep 19, 2018 | 3.380 | 3.440 | 3.260 | 3.300 | 935,475 | -0.06(-1.79%) |
Sep 18, 2018 | 3.220 | 3.390 | 3.180 | 3.360 | 1,163,092 | +0.21(+6.67%) |
Sep 17, 2018 | 3.220 | 3.250 | 3.140 | 3.150 | 1,014,206 | -0.06(-1.87%) |
Sep 14, 2018 | 3.160 | 3.250 | 3.120 | 3.210 | 711,400 | +0.04(+1.26%) |
Sep 13, 2018 | 3.300 | 3.320 | 3.100 | 3.170 | 872,135 | -0.11(-3.35%) |
Sep 12, 2018 | 3.250 | 3.310 | 3.080 | 3.280 | 2,251,878 | +0.00(+0.00%) |
Sep 11, 2018 | 3.370 | 3.410 | 3.260 | 3.280 | 1,088,950 | -0.10(-2.96%) |
Sep 10, 2018 | 3.410 | 3.440 | 3.330 | 3.380 | 738,895 | -0.01(-0.29%) |
Sep 07, 2018 | 3.350 | 3.460 | 3.300 | 3.390 | 831,800 | +0.00(+0.00%) |
Sep 06, 2018 | 3.500 | 3.520 | 3.370 | 3.390 | 1,068,524 | -0.10(-2.87%) |
Sep 05, 2018 | 3.500 | 3.530 | 3.460 | 3.490 | 1,196,100 | -0.01(-0.29%) |
Sep 04, 2018 | 3.540 | 3.570 | 3.450 | 3.500 | 997,305 | -0.04(-1.13%) |
Aug 31, 2018 | 3.540 | 3.540 | 3.540 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.470 | 3.550 | 3.460 | 3.540 | 1,260,768 | +0.05(+1.43%) |
Aug 29, 2018 | 3.600 | 3.620 | 3.450 | 3.490 | 1,919,014 | -0.10(-2.79%) |
Aug 28, 2018 | 3.600 | 3.660 | 3.580 | 3.590 | 892,800 | -0.01(-0.28%) |
Aug 27, 2018 | 3.670 | 3.750 | 3.560 | 3.600 | 1,367,141 | -0.04(-1.10%) |
Aug 24, 2018 | 3.590 | 3.660 | 3.570 | 3.640 | 1,082,000 | +0.03(+0.83%) |
Aug 23, 2018 | 3.670 | 3.670 | 3.560 | 3.610 | 901,796 | -0.06(-1.63%) |
Aug 22, 2018 | 3.670 | 3.700 | 3.550 | 3.670 | 1,646,550 | +0.02(+0.55%) |
Aug 21, 2018 | 3.530 | 3.770 | 3.490 | 3.650 | 2,972,506 | +0.18(+5.19%) |
Aug 20, 2018 | 3.450 | 3.480 | 3.370 | 3.470 | 1,895,340 | +0.08(+2.36%) |
Aug 17, 2018 | 3.480 | 3.500 | 3.270 | 3.390 | 3,114,000 | +0.09(+2.73%) |
Aug 16, 2018 | 3.210 | 3.540 | 3.150 | 3.300 | 4,348,459 | +0.13(+4.10%) |
Aug 15, 2018 | 3.260 | 3.280 | 3.150 | 3.170 | 1,029,544 | -0.08(-2.46%) |
Aug 14, 2018 | 3.260 | 3.320 | 3.150 | 3.250 | 1,912,301 | +0.05(+1.56%) |
Aug 13, 2018 | 2.920 | 3.240 | 2.920 | 3.200 | 5,247,249 | +0.31(+10.54%) |
Aug 10, 2018 | 2.940 | 3.010 | 2.870 | 2.895 | 920,100 | -0.06(-2.20%) |
Aug 09, 2018 | 2.990 | 3.080 | 2.950 | 2.960 | 1,468,103 | +0.00(+0.00%) |
Aug 08, 2018 | 2.880 | 3.100 | 2.860 | 2.960 | 3,708,171 | +0.07(+2.42%) |
Aug 07, 2018 | 2.760 | 2.910 | 2.760 | 2.890 | 1,193,297 | +0.00(+0.00%) |
Aug 06, 2018 | 2.650 | 2.920 | 2.630 | 2.890 | 3,203,378 | +0.29(+11.15%) |
Aug 03, 2018 | 2.660 | 2.690 | 2.570 | 2.600 | 492,100 | -0.05(-1.89%) |
Aug 02, 2018 | 2.630 | 2.670 | 2.610 | 2.650 | 385,676 | +0.01(+0.38%) |
Aug 01, 2018 | 2.670 | 2.710 | 2.620 | 2.640 | 386,689 | -0.03(-1.12%) |
Jul 31, 2018 | 2.540 | 2.690 | 2.540 | 2.670 | 648,000 | +0.11(+4.30%) |
Jul 30, 2018 | 2.630 | 2.679 | 2.540 | 2.560 | 582,497 | -0.08(-3.03%) |
Jul 27, 2018 | 2.770 | 2.770 | 2.630 | 2.640 | 632,400 | -0.12(-4.35%) |
Jul 26, 2018 | 2.760 | 2.780 | 2.710 | 2.760 | 183,546 | +0.01(+0.36%) |
Jul 25, 2018 | 2.720 | 2.780 | 2.720 | 2.750 | 266,623 | +0.04(+1.48%) |
Jul 24, 2018 | 2.800 | 2.805 | 2.700 | 2.710 | 527,953 | -0.09(-3.21%) |
Jul 23, 2018 | 2.770 | 2.850 | 2.730 | 2.800 | 262,510 | +0.02(+0.72%) |
Jul 20, 2018 | 2.770 | 2.820 | 2.765 | 2.780 | 492,835 | +0.02(+0.72%) |
Jul 19, 2018 | 2.740 | 2.830 | 2.740 | 2.760 | 617,316 | +0.04(+1.47%) |
Jul 18, 2018 | 2.690 | 2.725 | 2.650 | 2.720 | 416,599 | +0.03(+1.12%) |
Jul 17, 2018 | 2.690 | 2.710 | 2.660 | 2.690 | 375,701 | -0.01(-0.37%) |
Jul 16, 2018 | 2.690 | 2.700 | 2.630 | 2.700 | 478,179 | +0.01(+0.37%) |
Jul 13, 2018 | 2.730 | 2.760 | 2.655 | 2.690 | 433,849 | -0.02(-0.74%) |
Jul 12, 2018 | 2.700 | 2.730 | 2.650 | 2.710 | 299,512 | +0.03(+1.12%) |
Jul 11, 2018 | 2.610 | 2.700 | 2.610 | 2.680 | 407,242 | +0.04(+1.52%) |
Jul 10, 2018 | 2.690 | 2.695 | 2.620 | 2.640 | 505,716 | -0.03(-1.12%) |
Jul 09, 2018 | 2.730 | 2.730 | 2.660 | 2.670 | 445,491 | -0.03(-1.11%) |
Jul 06, 2018 | 2.740 | 2.800 | 2.690 | 2.700 | 759,274 | -0.04(-1.46%) |
Jul 05, 2018 | 2.700 | 2.750 | 2.640 | 2.740 | 438,202 | +0.05(+1.86%) |
Jul 03, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.08(+3.07%) |