Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 214,200 | +0.00(+0.00%) |
Sep 27, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 150,110 | +0.00(+0.00%) |
Sep 26, 2018 | 3.200 | 3.300 | 3.150 | 3.200 | 150,621 | +0.05(+1.59%) |
Sep 25, 2018 | 3.100 | 3.250 | 3.100 | 3.150 | 340,083 | +0.00(+0.00%) |
Sep 24, 2018 | 3.250 | 3.350 | 3.150 | 3.150 | 174,513 | -0.15(-4.55%) |
Sep 21, 2018 | 3.150 | 3.300 | 3.125 | 3.300 | 461,300 | +0.10(+3.12%) |
Sep 20, 2018 | 3.250 | 3.350 | 3.200 | 3.200 | 131,772 | -0.05(-1.54%) |
Sep 19, 2018 | 3.200 | 3.300 | 3.100 | 3.250 | 200,913 | +0.05(+1.56%) |
Sep 18, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 99,081 | -0.05(-1.54%) |
Sep 17, 2018 | 3.300 | 3.395 | 3.250 | 3.250 | 114,634 | -0.10(-2.99%) |
Sep 14, 2018 | 3.400 | 3.450 | 3.300 | 3.350 | 146,700 | -0.10(-2.90%) |
Sep 13, 2018 | 3.350 | 3.700 | 3.250 | 3.450 | 278,396 | +0.18(+5.34%) |
Sep 12, 2018 | 3.350 | 3.400 | 3.050 | 3.275 | 314,493 | -0.12(-3.68%) |
Sep 11, 2018 | 3.500 | 3.550 | 3.350 | 3.400 | 134,864 | -0.10(-2.86%) |
Sep 10, 2018 | 3.550 | 3.600 | 3.450 | 3.500 | 72,467 | +0.00(+0.00%) |
Sep 07, 2018 | 3.350 | 3.700 | 3.350 | 3.500 | 314,300 | +0.15(+4.48%) |
Sep 06, 2018 | 3.800 | 3.850 | 3.350 | 3.350 | 258,720 | -0.45(-11.84%) |
Sep 05, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 388,822 | -0.10(-2.56%) |
Sep 04, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 93,540 | +0.00(+0.00%) |
Aug 31, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.10(+2.63%) | |
Aug 30, 2018 | 3.850 | 3.900 | 3.800 | 3.800 | 195,481 | -0.05(-1.30%) |
Aug 29, 2018 | 3.850 | 3.850 | 3.800 | 3.850 | 68,806 | -0.05(-1.28%) |
Aug 28, 2018 | 3.900 | 3.900 | 3.850 | 3.900 | 21,281 | +0.02(+0.65%) |
Aug 27, 2018 | 3.850 | 3.950 | 3.850 | 3.875 | 65,690 | +0.02(+0.65%) |
Aug 24, 2018 | 3.950 | 4.000 | 3.800 | 3.850 | 87,600 | -0.10(-2.53%) |
Aug 23, 2018 | 4.000 | 4.050 | 3.850 | 3.950 | 172,656 | -0.05(-1.25%) |
Aug 22, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 126,865 | +0.10(+2.56%) |
Aug 21, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 148,384 | +0.00(+0.00%) |
Aug 20, 2018 | 3.950 | 3.950 | 3.800 | 3.900 | 323,409 | +0.00(+0.00%) |
Aug 17, 2018 | 3.850 | 3.945 | 3.800 | 3.900 | 88,400 | +0.00(+0.00%) |
Aug 16, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 80,556 | +0.15(+4.00%) |
Aug 15, 2018 | 3.800 | 3.900 | 3.700 | 3.750 | 126,814 | -0.10(-2.60%) |
Aug 14, 2018 | 3.900 | 3.900 | 3.750 | 3.850 | 190,091 | -0.05(-1.28%) |
Aug 13, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 105,678 | -0.02(-0.64%) |
Aug 10, 2018 | 3.850 | 3.975 | 3.850 | 3.925 | 147,400 | +0.02(+0.64%) |
Aug 09, 2018 | 3.850 | 3.950 | 3.850 | 3.900 | 384,317 | -0.05(-1.27%) |
Aug 08, 2018 | 3.850 | 3.950 | 3.780 | 3.950 | 161,505 | +0.15(+3.95%) |
Aug 07, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 178,091 | +0.05(+1.33%) |
Aug 06, 2018 | 3.700 | 3.750 | 3.675 | 3.750 | 54,718 | +0.00(+0.00%) |
Aug 03, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 43,500 | +0.05(+1.35%) |
Aug 02, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 118,290 | -0.10(-2.63%) |
Aug 01, 2018 | 3.800 | 3.800 | 3.750 | 3.800 | 63,283 | +0.00(+0.00%) |
Jul 31, 2018 | 3.700 | 3.800 | 3.670 | 3.800 | 103,611 | +0.10(+2.70%) |
Jul 30, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 83,640 | +0.05(+1.37%) |
Jul 27, 2018 | 3.800 | 3.850 | 3.650 | 3.650 | 157,900 | -0.15(-3.95%) |
Jul 26, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 96,565 | +0.00(+0.00%) |
Jul 25, 2018 | 3.750 | 3.850 | 3.700 | 3.800 | 95,620 | +0.05(+1.33%) |
Jul 24, 2018 | 3.800 | 3.900 | 3.795 | 3.750 | 171,953 | -0.05(-1.32%) |
Jul 23, 2018 | 3.850 | 3.900 | 3.750 | 3.800 | 115,049 | -0.10(-2.56%) |
Jul 20, 2018 | 3.900 | 4.000 | 3.850 | 3.900 | 82,048 | +0.00(+0.00%) |
Jul 19, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 130,277 | -0.05(-1.27%) |
Jul 18, 2018 | 3.850 | 4.000 | 3.750 | 3.950 | 202,294 | +0.10(+2.60%) |
Jul 17, 2018 | 3.850 | 3.850 | 3.800 | 3.850 | 54,606 | +0.00(+0.00%) |
Jul 16, 2018 | 3.900 | 3.900 | 3.775 | 3.850 | 83,165 | +0.00(+0.00%) |
Jul 13, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 116,467 | -0.05(-1.28%) |
Jul 12, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 66,449 | -0.05(-1.27%) |
Jul 11, 2018 | 3.950 | 3.950 | 3.900 | 3.950 | 48,899 | +0.00(+0.00%) |
Jul 10, 2018 | 4.100 | 4.100 | 3.900 | 3.950 | 176,766 | -0.15(-3.66%) |
Jul 09, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 57,407 | +0.05(+1.23%) |
Jul 06, 2018 | 4.050 | 4.200 | 4.000 | 4.050 | 119,871 | +0.00(+0.00%) |
Jul 05, 2018 | 4.150 | 4.050 | 4.050 | 305,947 | -0.05(-1.22%) | |
Jul 03, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) |