Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.650 | 3.700 | 3.550 | 3.550 | 16,800 | -0.15(-4.05%) |
Sep 27, 2018 | 3.650 | 3.700 | 3.600 | 3.700 | 18,474 | +0.10(+2.78%) |
Sep 26, 2018 | 3.640 | 3.700 | 3.550 | 3.600 | 12,259 | -0.05(-1.37%) |
Sep 25, 2018 | 3.650 | 3.650 | 3.550 | 3.650 | 12,478 | +0.00(+0.00%) |
Sep 24, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 30,339 | +0.05(+1.39%) |
Sep 21, 2018 | 3.600 | 3.700 | 3.500 | 3.600 | 38,800 | -0.05(-1.37%) |
Sep 20, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 24,796 | +0.10(+2.82%) |
Sep 19, 2018 | 3.500 | 3.600 | 3.500 | 3.550 | 69,244 | +0.00(+0.00%) |
Sep 18, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 5,828 | +0.00(+0.00%) |
Sep 17, 2018 | 3.600 | 3.600 | 3.550 | 3.550 | 10,584 | +0.00(+0.00%) |
Sep 14, 2018 | 3.600 | 3.700 | 3.550 | 3.550 | 19,100 | +0.00(+0.00%) |
Sep 13, 2018 | 3.550 | 3.750 | 3.550 | 3.550 | 13,392 | -0.10(-2.74%) |
Sep 12, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 13,870 | +0.15(+4.29%) |
Sep 11, 2018 | 3.650 | 3.650 | 3.500 | 3.500 | 13,912 | -0.20(-5.41%) |
Sep 10, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 9,582 | +0.10(+2.78%) |
Sep 07, 2018 | 3.650 | 3.700 | 3.600 | 3.600 | 10,900 | -0.05(-1.37%) |
Sep 06, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 2,656 | +0.00(+0.00%) |
Sep 05, 2018 | 3.650 | 3.750 | 3.600 | 3.650 | 13,466 | +0.00(+0.00%) |
Sep 04, 2018 | 3.650 | 3.731 | 3.650 | 3.650 | 11,572 | +0.00(+0.00%) |
Aug 31, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.02(-0.68%) | |
Aug 30, 2018 | 3.650 | 3.700 | 3.600 | 3.675 | 52,413 | +0.07(+2.08%) |
Aug 29, 2018 | 3.550 | 3.650 | 3.550 | 3.600 | 25,728 | +0.05(+1.41%) |
Aug 28, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 14,017 | +0.00(+0.00%) |
Aug 27, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 18,029 | +0.00(+0.00%) |
Aug 24, 2018 | 3.550 | 3.600 | 3.550 | 3.550 | 38,500 | +0.00(+0.03%) |
Aug 23, 2018 | 3.550 | 3.550 | 3.500 | 3.549 | 43,306 | -0.00(-0.03%) |
Aug 22, 2018 | 3.450 | 3.550 | 3.447 | 3.550 | 44,187 | +0.10(+2.90%) |
Aug 21, 2018 | 3.500 | 3.549 | 3.450 | 3.450 | 30,683 | -0.05(-1.43%) |
Aug 20, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 23,131 | +0.15(+4.48%) |
Aug 17, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 14,200 | -0.10(-2.90%) |
Aug 16, 2018 | 3.450 | 3.500 | 3.450 | 3.450 | 13,743 | +0.00(+0.00%) |
Aug 15, 2018 | 3.498 | 3.525 | 3.450 | 3.450 | 78,328 | -0.00(-0.03%) |
Aug 14, 2018 | 3.500 | 3.550 | 3.450 | 3.451 | 15,467 | +0.00(+0.03%) |
Aug 13, 2018 | 3.450 | 3.516 | 3.400 | 3.450 | 26,549 | +0.00(+0.00%) |
Aug 10, 2018 | 3.400 | 3.530 | 3.400 | 3.450 | 28,800 | +0.05(+1.47%) |
Aug 09, 2018 | 3.400 | 3.500 | 3.400 | 3.400 | 22,417 | -0.10(-2.86%) |
Aug 08, 2018 | 3.450 | 3.500 | 3.450 | 3.500 | 8,873 | +0.05(+1.45%) |
Aug 07, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 9,420 | -0.10(-2.82%) |
Aug 06, 2018 | 3.450 | 3.550 | 3.450 | 3.550 | 42,355 | +0.15(+4.41%) |
Aug 03, 2018 | 3.550 | 3.600 | 3.400 | 3.400 | 27,800 | +0.10(+3.03%) |
Aug 02, 2018 | 3.330 | 3.350 | 3.300 | 3.300 | 17,194 | -0.05(-1.49%) |
Aug 01, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 42,732 | +0.05(+1.52%) |
Jul 31, 2018 | 3.350 | 3.350 | 3.284 | 3.300 | 13,947 | -0.05(-1.50%) |
Jul 30, 2018 | 3.350 | 3.375 | 3.300 | 3.350 | 9,023 | -0.05(-1.47%) |
Jul 27, 2018 | 3.450 | 3.450 | 3.350 | 3.400 | 12,300 | +0.00(+0.00%) |
Jul 26, 2018 | 3.450 | 3.450 | 3.400 | 3.400 | 2,429 | -0.05(-1.45%) |
Jul 25, 2018 | 3.450 | 3.450 | 3.400 | 3.450 | 11,787 | +0.05(+1.47%) |
Jul 24, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 8,599 | -0.10(-2.86%) |
Jul 23, 2018 | 3.450 | 3.500 | 3.450 | 3.500 | 2,764 | +0.05(+1.45%) |
Jul 20, 2018 | 3.350 | 3.450 | 3.350 | 3.450 | 7,767 | +0.10(+2.99%) |
Jul 19, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 4,956 | -0.15(-4.29%) |
Jul 18, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 8,690 | +0.15(+4.48%) |
Jul 17, 2018 | 3.502 | 3.525 | 3.350 | 3.350 | 23,132 | -0.20(-5.63%) |
Jul 16, 2018 | 3.650 | 3.650 | 3.550 | 3.550 | 4,356 | -0.05(-1.39%) |
Jul 13, 2018 | 3.450 | 3.600 | 3.450 | 3.600 | 14,303 | +0.15(+4.35%) |
Jul 12, 2018 | 3.450 | 3.500 | 3.450 | 3.450 | 9,041 | +0.00(+0.00%) |
Jul 11, 2018 | 3.400 | 3.503 | 3.400 | 3.450 | 14,479 | +0.00(+0.00%) |
Jul 10, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 42,994 | +0.00(+0.00%) |
Jul 09, 2018 | 3.400 | 3.450 | 3.400 | 3.450 | 29,486 | +0.05(+1.47%) |
Jul 06, 2018 | 3.400 | 3.450 | 3.400 | 3.400 | 18,943 | +0.00(+0.00%) |
Jul 05, 2018 | 3.350 | 3.450 | 3.350 | 3.400 | 18,380 | +0.05(+1.48%) |
Jul 03, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.53%) |