Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.861 | 3.861 | 3.861 | 0 | +0.10(+2.63%) | |
Aug 30, 2018 | 3.716 | 3.762 | 3.663 | 3.762 | 10,600 | +0.08(+2.27%) |
Aug 29, 2018 | 3.630 | 3.792 | 3.623 | 3.678 | 13,021 | +0.08(+2.27%) |
Aug 28, 2018 | 3.729 | 3.762 | 3.564 | 3.597 | 17,452 | -0.16(-4.39%) |
Aug 27, 2018 | 3.828 | 3.828 | 3.762 | 3.762 | 12,709 | +0.00(+0.00%) |
Aug 24, 2018 | 3.795 | 3.828 | 3.762 | 3.762 | 5,606 | -0.04(-1.07%) |
Aug 23, 2018 | 3.811 | 3.814 | 3.696 | 3.802 | 37,483 | +0.00(+0.03%) |
Aug 22, 2018 | 3.828 | 3.831 | 3.801 | 3.801 | 7,150 | -0.03(-0.69%) |
Aug 21, 2018 | 3.828 | 3.861 | 3.828 | 3.828 | 8,930 | -0.03(-0.85%) |
Aug 20, 2018 | 3.795 | 3.861 | 3.795 | 3.861 | 6,229 | +0.03(+0.86%) |
Aug 17, 2018 | 3.768 | 3.854 | 3.768 | 3.828 | 5,454 | -0.07(-1.69%) |
Aug 16, 2018 | 3.935 | 3.935 | 3.823 | 3.894 | 11,438 | +0.03(+0.85%) |
Aug 15, 2018 | 3.828 | 3.960 | 3.828 | 3.861 | 21,569 | +0.07(+1.74%) |
Aug 14, 2018 | 3.861 | 3.888 | 3.795 | 3.795 | 12,723 | -0.04(-1.03%) |
Aug 13, 2018 | 3.927 | 3.927 | 3.754 | 3.834 | 27,557 | -0.06(-1.53%) |
Aug 10, 2018 | 3.762 | 3.894 | 3.722 | 3.894 | 53,487 | +0.11(+2.81%) |
Aug 09, 2018 | 3.564 | 3.792 | 3.561 | 3.787 | 143,411 | +0.20(+5.64%) |
Aug 08, 2018 | 3.498 | 3.585 | 3.498 | 3.585 | 10,127 | +0.07(+2.09%) |
Aug 07, 2018 | 3.531 | 3.540 | 3.501 | 3.511 | 8,224 | -0.04(-1.01%) |
Aug 06, 2018 | 3.531 | 3.564 | 3.531 | 3.547 | 8,471 | +0.02(+0.47%) |
Aug 03, 2018 | 3.537 | 3.551 | 3.498 | 3.531 | 18,485 | -0.03(-0.93%) |
Aug 02, 2018 | 3.564 | 3.564 | 3.530 | 3.564 | 10,936 | +0.00(+0.00%) |
Aug 01, 2018 | 3.498 | 3.597 | 3.498 | 3.564 | 20,832 | +0.07(+1.89%) |
Jul 31, 2018 | 3.531 | 3.597 | 3.465 | 3.498 | 33,428 | -0.10(-2.75%) |
Jul 30, 2018 | 3.465 | 3.597 | 3.465 | 3.597 | 43,779 | +0.13(+3.81%) |
Jul 27, 2018 | 3.465 | 3.590 | 3.465 | 3.465 | 29,243 | +0.01(+0.33%) |
Jul 26, 2018 | 3.432 | 3.481 | 3.432 | 3.453 | 26,581 | +0.02(+0.63%) |
Jul 25, 2018 | 3.498 | 3.498 | 3.432 | 3.432 | 24,292 | -0.07(-1.89%) |
Jul 24, 2018 | 3.498 | 3.522 | 3.498 | 3.498 | 7,798 | -0.03(-0.93%) |
Jul 23, 2018 | 3.531 | 3.531 | 3.498 | 3.531 | 38,759 | -0.02(-0.47%) |
Jul 20, 2018 | 3.544 | 3.564 | 3.544 | 3.547 | 3,301 | +0.02(+0.47%) |
Jul 19, 2018 | 3.564 | 3.531 | 3.531 | 15,812 | +0.00(+0.00%) | |
Jul 18, 2018 | 3.498 | 3.537 | 3.498 | 3.531 | 18,999 | +0.00(+0.00%) |
Jul 17, 2018 | 3.531 | 3.564 | 3.498 | 3.531 | 23,070 | -0.03(-0.93%) |
Jul 16, 2018 | 3.564 | 3.570 | 3.504 | 3.564 | 9,664 | -0.03(-0.92%) |
Jul 13, 2018 | 3.597 | 3.597 | 3.531 | 3.597 | 83,116 | +0.03(+0.93%) |
Jul 12, 2018 | 3.504 | 3.613 | 3.504 | 3.564 | 46,425 | +0.00(+0.00%) |
Jul 11, 2018 | 3.498 | 3.564 | 3.498 | 3.564 | 71,202 | +0.03(+0.93%) |
Jul 10, 2018 | 3.663 | 3.663 | 3.531 | 3.531 | 17,270 | -0.10(-2.73%) |
Jul 09, 2018 | 3.729 | 3.729 | 3.468 | 3.630 | 53,149 | -0.03(-0.90%) |
Jul 06, 2018 | 3.696 | 3.729 | 3.663 | 3.663 | 13,146 | -0.03(-0.89%) |
Jul 05, 2018 | 3.679 | 3.696 | 3.630 | 3.696 | 11,794 | +0.01(+0.21%) |
Jul 03, 2018 | 3.688 | 3.688 | 3.688 | 0 | -0.01(-0.21%) | |
Jul 02, 2018 | 3.729 | 3.752 | 3.696 | 3.696 | 6,804 | -0.07(-1.75%) |
Jun 29, 2018 | 3.696 | 3.762 | 3.630 | 3.762 | 59,172 | +0.07(+1.79%) |
Jun 28, 2018 | 3.696 | 3.795 | 3.630 | 3.696 | 128,689 | +0.01(+0.22%) |
Jun 27, 2018 | 3.696 | 3.696 | 3.663 | 3.688 | 6,674 | +0.02(+0.68%) |
Jun 26, 2018 | 3.678 | 3.678 | 3.663 | 3.663 | 1,421 | +0.03(+0.91%) |
Jun 25, 2018 | 3.663 | 3.696 | 3.630 | 3.630 | 22,787 | -0.07(-1.79%) |
Jun 22, 2018 | 3.696 | 3.762 | 3.663 | 3.696 | 34,213 | -0.03(-0.89%) |
Jun 21, 2018 | 3.795 | 3.795 | 3.729 | 3.729 | 21,722 | -0.10(-2.59%) |
Jun 20, 2018 | 3.894 | 3.894 | 3.762 | 3.828 | 32,877 | +0.03(+0.87%) |
Jun 19, 2018 | 3.861 | 3.861 | 3.795 | 3.795 | 41,289 | +0.00(+0.00%) |
Jun 18, 2018 | 3.795 | 3.861 | 3.795 | 3.795 | 71,676 | +0.00(+0.00%) |
Jun 15, 2018 | 3.828 | 3.795 | 3.795 | 331,662 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.993 | 3.993 | 3.795 | 3.795 | 108,199 | -0.05(-1.20%) |
Jun 13, 2018 | 4.004 | 4.069 | 3.776 | 3.841 | 239,065 | +0.16(+4.42%) |
Jun 12, 2018 | 3.581 | 3.711 | 3.515 | 3.678 | 256,378 | +0.07(+1.80%) |
Jun 11, 2018 | 3.711 | 3.711 | 3.548 | 3.613 | 84,036 | +0.03(+0.91%) |
Jun 08, 2018 | 3.581 | 3.711 | 3.548 | 3.581 | 89,312 | +0.00(+0.00%) |
Jun 07, 2018 | 3.632 | 3.646 | 3.581 | 3.581 | 27,699 | -0.03(-0.90%) |
Jun 06, 2018 | 3.613 | 3.678 | 3.581 | 3.613 | 91,518 | -0.03(-0.89%) |
Jun 05, 2018 | 3.743 | 3.760 | 3.581 | 3.646 | 74,600 | -0.07(-1.75%) |
Jun 04, 2018 | 3.808 | 3.808 | 3.711 | 3.711 | 51,440 | -0.07(-1.72%) |