Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.390 | 3.390 | 3.390 | 0 | +0.10(+3.04%) | |
Aug 30, 2018 | 3.040 | 3.300 | 3.040 | 3.290 | 177,377 | +0.23(+7.52%) |
Aug 29, 2018 | 3.020 | 3.125 | 3.020 | 3.060 | 75,452 | +0.02(+0.66%) |
Aug 28, 2018 | 3.120 | 3.120 | 3.010 | 3.040 | 66,919 | -0.03(-0.98%) |
Aug 27, 2018 | 3.070 | 3.140 | 3.050 | 3.070 | 74,721 | +0.03(+0.99%) |
Aug 24, 2018 | 3.050 | 3.130 | 3.000 | 3.040 | 90,200 | +0.01(+0.33%) |
Aug 23, 2018 | 3.200 | 3.230 | 3.020 | 3.030 | 77,828 | -0.16(-5.02%) |
Aug 22, 2018 | 3.230 | 3.290 | 3.120 | 3.190 | 108,351 | -0.04(-1.24%) |
Aug 21, 2018 | 3.200 | 3.270 | 3.140 | 3.230 | 45,498 | +0.04(+1.25%) |
Aug 20, 2018 | 3.200 | 3.250 | 3.120 | 3.190 | 33,871 | +0.01(+0.31%) |
Aug 17, 2018 | 3.110 | 3.190 | 3.070 | 3.180 | 36,600 | +0.05(+1.60%) |
Aug 16, 2018 | 3.130 | 3.220 | 3.050 | 3.130 | 63,705 | +0.05(+1.62%) |
Aug 15, 2018 | 3.210 | 3.210 | 2.960 | 3.080 | 135,437 | -0.16(-4.94%) |
Aug 14, 2018 | 3.190 | 3.250 | 3.110 | 3.240 | 108,840 | +0.09(+2.86%) |
Aug 13, 2018 | 3.130 | 3.180 | 3.020 | 3.150 | 85,688 | +0.00(+0.00%) |
Aug 10, 2018 | 3.260 | 3.370 | 3.120 | 3.150 | 91,900 | -0.12(-3.67%) |
Aug 09, 2018 | 3.030 | 3.290 | 2.930 | 3.270 | 221,961 | +0.46(+16.37%) |
Aug 08, 2018 | 2.950 | 2.960 | 2.790 | 2.810 | 156,413 | -0.13(-4.42%) |
Aug 07, 2018 | 2.920 | 3.020 | 2.920 | 2.940 | 92,717 | +0.05(+1.73%) |
Aug 06, 2018 | 3.150 | 3.150 | 2.850 | 2.890 | 196,107 | -0.30(-9.40%) |
Aug 03, 2018 | 3.110 | 3.210 | 3.110 | 3.190 | 52,700 | +0.10(+3.24%) |
Aug 02, 2018 | 3.390 | 3.390 | 3.041 | 3.090 | 221,335 | -0.32(-9.38%) |
Aug 01, 2018 | 3.500 | 3.550 | 3.385 | 3.410 | 139,020 | -0.09(-2.57%) |
Jul 31, 2018 | 3.470 | 3.580 | 3.440 | 3.500 | 219,301 | +0.04(+1.16%) |
Jul 30, 2018 | 3.500 | 3.700 | 3.440 | 3.460 | 79,287 | -0.07(-1.98%) |
Jul 27, 2018 | 3.510 | 3.570 | 3.350 | 3.530 | 182,200 | +0.02(+0.57%) |
Jul 26, 2018 | 3.540 | 3.650 | 3.460 | 3.510 | 139,995 | -0.03(-0.85%) |
Jul 25, 2018 | 3.300 | 3.580 | 3.280 | 3.540 | 199,772 | +0.26(+7.93%) |
Jul 24, 2018 | 3.280 | 3.300 | 3.160 | 3.280 | 71,714 | +0.02(+0.61%) |
Jul 23, 2018 | 3.260 | 3.300 | 3.125 | 3.260 | 72,825 | -0.03(-0.91%) |
Jul 20, 2018 | 3.420 | 3.500 | 3.220 | 3.290 | 338,657 | -0.13(-3.80%) |
Jul 19, 2018 | 3.020 | 3.490 | 3.001 | 3.420 | 277,712 | +0.40(+13.25%) |
Jul 18, 2018 | 3.070 | 3.110 | 3.020 | 3.020 | 68,224 | -0.07(-2.27%) |
Jul 17, 2018 | 3.120 | 3.180 | 3.120 | 3.090 | 93,992 | -0.03(-0.96%) |
Jul 16, 2018 | 3.150 | 3.230 | 3.085 | 3.120 | 123,818 | +0.01(+0.32%) |
Jul 13, 2018 | 3.100 | 3.250 | 3.090 | 3.110 | 210,752 | +0.02(+0.65%) |
Jul 12, 2018 | 2.900 | 3.100 | 2.850 | 3.090 | 195,824 | +0.21(+7.29%) |
Jul 11, 2018 | 2.900 | 2.930 | 2.850 | 2.880 | 85,178 | -0.04(-1.37%) |
Jul 10, 2018 | 2.950 | 2.960 | 2.890 | 2.920 | 108,781 | -0.02(-0.68%) |
Jul 09, 2018 | 2.960 | 2.980 | 2.890 | 2.940 | 160,562 | -0.04(-1.34%) |
Jul 06, 2018 | 2.920 | 3.010 | 2.910 | 2.980 | 101,611 | +0.07(+2.41%) |
Jul 05, 2018 | 3.000 | 3.000 | 2.870 | 2.910 | 114,584 | -0.03(-1.02%) |
Jul 03, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.07(+2.44%) | |
Jul 02, 2018 | 3.030 | 3.050 | 2.830 | 2.870 | 260,441 | -0.19(-6.21%) |
Jun 29, 2018 | 2.970 | 3.070 | 2.910 | 3.060 | 186,202 | +0.08(+2.68%) |
Jun 28, 2018 | 2.980 | 3.040 | 2.900 | 2.980 | 144,601 | -0.02(-0.67%) |
Jun 27, 2018 | 3.080 | 3.110 | 2.900 | 3.000 | 239,443 | -0.07(-2.28%) |
Jun 26, 2018 | 3.000 | 3.080 | 2.890 | 3.070 | 145,662 | +0.09(+3.02%) |
Jun 25, 2018 | 2.930 | 3.000 | 2.860 | 2.980 | 239,988 | +0.05(+1.71%) |
Jun 22, 2018 | 2.860 | 2.950 | 2.810 | 2.930 | 508,409 | +0.10(+3.53%) |
Jun 21, 2018 | 2.730 | 2.870 | 2.700 | 2.830 | 508,623 | +0.10(+3.66%) |
Jun 20, 2018 | 2.890 | 2.980 | 2.660 | 2.730 | 694,048 | -0.07(-2.50%) |
Jun 19, 2018 | 3.050 | 3.110 | 2.790 | 2.800 | 983,032 | -0.25(-8.20%) |
Jun 18, 2018 | 3.110 | 3.195 | 3.020 | 3.050 | 476,220 | -0.06(-1.93%) |
Jun 15, 2018 | 3.250 | 3.070 | 3.110 | 667,717 | -0.14(-4.31%) | |
Jun 14, 2018 | 3.350 | 3.350 | 3.180 | 3.250 | 294,396 | -0.11(-3.27%) |
Jun 13, 2018 | 3.500 | 3.519 | 3.340 | 3.360 | 335,527 | -0.13(-3.72%) |
Jun 12, 2018 | 3.540 | 3.610 | 3.430 | 3.490 | 215,065 | -0.03(-0.85%) |
Jun 11, 2018 | 3.640 | 3.690 | 3.430 | 3.520 | 263,323 | -0.14(-3.83%) |
Jun 08, 2018 | 3.660 | 3.740 | 3.640 | 3.660 | 132,390 | +0.00(+0.00%) |
Jun 07, 2018 | 3.750 | 3.770 | 3.620 | 3.660 | 208,377 | -0.08(-2.14%) |
Jun 06, 2018 | 3.710 | 3.860 | 3.700 | 3.740 | 200,741 | +0.03(+0.81%) |
Jun 05, 2018 | 3.720 | 3.810 | 3.680 | 3.710 | 179,128 | -0.02(-0.54%) |
Jun 04, 2018 | 3.720 | 3.809 | 3.630 | 3.730 | 211,033 | +0.02(+0.54%) |