Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.10(+2.23%) | |
Aug 30, 2018 | 4.410 | 4.545 | 4.295 | 4.480 | 4,422,494 | +0.06(+1.36%) |
Aug 29, 2018 | 4.330 | 4.460 | 4.265 | 4.420 | 3,452,129 | +0.14(+3.27%) |
Aug 28, 2018 | 4.270 | 4.335 | 4.190 | 4.280 | 3,509,843 | +0.03(+0.71%) |
Aug 27, 2018 | 4.160 | 4.260 | 4.140 | 4.250 | 2,872,428 | +0.10(+2.41%) |
Aug 24, 2018 | 4.140 | 4.175 | 4.085 | 4.150 | 2,558,200 | +0.05(+1.22%) |
Aug 23, 2018 | 4.080 | 4.177 | 4.040 | 4.100 | 3,022,880 | -0.05(-1.20%) |
Aug 22, 2018 | 4.190 | 4.260 | 4.070 | 4.150 | 4,659,862 | +0.01(+0.24%) |
Aug 21, 2018 | 4.050 | 4.200 | 3.980 | 4.140 | 3,654,849 | +0.14(+3.50%) |
Aug 20, 2018 | 3.920 | 4.020 | 3.910 | 4.000 | 2,960,933 | +0.05(+1.27%) |
Aug 17, 2018 | 3.870 | 3.990 | 3.810 | 3.950 | 3,673,100 | +0.10(+2.60%) |
Aug 16, 2018 | 3.770 | 3.880 | 3.690 | 3.850 | 3,547,110 | +0.09(+2.39%) |
Aug 15, 2018 | 3.830 | 3.850 | 3.600 | 3.760 | 6,684,348 | -0.11(-2.84%) |
Aug 14, 2018 | 3.910 | 3.940 | 3.780 | 3.870 | 4,599,376 | -0.01(-0.26%) |
Aug 13, 2018 | 3.990 | 4.040 | 3.850 | 3.880 | 5,961,650 | -0.17(-4.20%) |
Aug 10, 2018 | 3.910 | 4.100 | 3.860 | 4.050 | 4,838,300 | +0.10(+2.53%) |
Aug 09, 2018 | 3.750 | 3.980 | 3.720 | 3.950 | 4,883,270 | +0.18(+4.77%) |
Aug 08, 2018 | 3.820 | 3.837 | 3.560 | 3.770 | 9,516,464 | -0.07(-1.82%) |
Aug 07, 2018 | 3.980 | 4.010 | 3.820 | 3.840 | 5,248,490 | -0.07(-1.79%) |
Aug 06, 2018 | 4.030 | 4.060 | 3.843 | 3.910 | 5,273,584 | -0.13(-3.22%) |
Aug 03, 2018 | 4.230 | 4.340 | 4.000 | 4.040 | 5,148,300 | -0.16(-3.81%) |
Aug 02, 2018 | 3.680 | 4.220 | 3.570 | 4.200 | 10,321,631 | +0.43(+11.41%) |
Aug 01, 2018 | 3.830 | 3.860 | 3.650 | 3.770 | 4,143,937 | -0.14(-3.58%) |
Jul 31, 2018 | 3.930 | 4.000 | 3.790 | 3.910 | 5,345,770 | -0.06(-1.51%) |
Jul 30, 2018 | 4.050 | 4.080 | 3.895 | 3.970 | 4,389,024 | -0.03(-0.75%) |
Jul 27, 2018 | 3.860 | 4.065 | 3.850 | 4.000 | 5,747,300 | +0.14(+3.63%) |
Jul 26, 2018 | 3.800 | 3.890 | 3.660 | 3.860 | 5,293,527 | +0.08(+2.12%) |
Jul 25, 2018 | 3.770 | 3.800 | 3.705 | 3.780 | 3,383,793 | +0.00(+0.00%) |
Jul 24, 2018 | 3.780 | 3.880 | 3.761 | 3.780 | 3,037,624 | +0.03(+0.80%) |
Jul 23, 2018 | 3.760 | 3.790 | 3.690 | 3.750 | 2,893,036 | -0.02(-0.53%) |
Jul 20, 2018 | 3.900 | 3.910 | 3.680 | 3.770 | 5,083,712 | -0.13(-3.33%) |
Jul 19, 2018 | 3.750 | 3.920 | 3.730 | 3.900 | 4,582,943 | +0.12(+3.17%) |
Jul 18, 2018 | 3.730 | 3.820 | 3.565 | 3.780 | 4,994,212 | +0.04(+1.07%) |
Jul 17, 2018 | 3.710 | 3.820 | 3.620 | 3.740 | 3,669,963 | +0.01(+0.27%) |
Jul 16, 2018 | 3.880 | 3.950 | 3.730 | 3.730 | 4,134,680 | -0.23(-5.81%) |
Jul 13, 2018 | 4.060 | 4.110 | 3.950 | 3.960 | 4,146,478 | -0.09(-2.22%) |
Jul 12, 2018 | 4.100 | 4.130 | 3.820 | 4.050 | 8,830,420 | -0.06(-1.46%) |
Jul 11, 2018 | 4.110 | 4.200 | 4.015 | 4.110 | 5,495,975 | -0.06(-1.44%) |
Jul 10, 2018 | 4.300 | 4.370 | 4.140 | 4.170 | 5,165,282 | -0.09(-2.11%) |
Jul 09, 2018 | 4.160 | 4.270 | 4.160 | 4.260 | 4,092,186 | +0.12(+2.90%) |
Jul 06, 2018 | 4.000 | 4.165 | 4.000 | 4.140 | 2,424,387 | +0.09(+2.22%) |
Jul 05, 2018 | 4.180 | 4.180 | 3.960 | 4.050 | 5,098,499 | -0.08(-1.94%) |
Jul 03, 2018 | 4.130 | 4.130 | 4.130 | 0 | +0.06(+1.47%) | |
Jul 02, 2018 | 4.330 | 4.340 | 4.050 | 4.070 | 6,593,624 | -0.32(-7.29%) |
Jun 29, 2018 | 4.300 | 4.420 | 4.230 | 4.390 | 8,610,972 | +0.08(+1.86%) |
Jun 28, 2018 | 4.350 | 4.390 | 4.240 | 4.310 | 5,712,651 | -0.05(-1.15%) |
Jun 27, 2018 | 4.430 | 4.570 | 4.300 | 4.360 | 7,081,978 | +0.01(+0.23%) |
Jun 26, 2018 | 4.120 | 4.380 | 4.120 | 4.350 | 4,999,745 | +0.22(+5.33%) |
Jun 25, 2018 | 4.200 | 4.260 | 4.020 | 4.130 | 4,874,902 | -0.07(-1.67%) |
Jun 22, 2018 | 4.160 | 4.250 | 4.020 | 4.200 | 8,047,890 | +0.20(+5.00%) |
Jun 21, 2018 | 3.960 | 4.150 | 3.930 | 4.000 | 6,205,554 | +0.02(+0.50%) |
Jun 20, 2018 | 4.090 | 4.140 | 3.920 | 3.980 | 4,771,043 | -0.08(-1.97%) |
Jun 19, 2018 | 3.950 | 4.130 | 3.905 | 4.060 | 5,717,671 | -0.03(-0.73%) |
Jun 18, 2018 | 4.000 | 4.230 | 3.995 | 4.090 | 4,246,845 | +0.09(+2.25%) |
Jun 15, 2018 | 4.170 | 3.990 | 4.000 | 7,980,633 | -0.17(-4.08%) | |
Jun 14, 2018 | 4.320 | 4.330 | 4.140 | 4.170 | 2,975,489 | -0.10(-2.34%) |
Jun 13, 2018 | 4.310 | 4.380 | 4.240 | 4.270 | 2,523,756 | +0.00(+0.00%) |
Jun 12, 2018 | 4.380 | 4.420 | 4.240 | 4.270 | 2,314,512 | -0.10(-2.29%) |
Jun 11, 2018 | 4.290 | 4.455 | 4.270 | 4.370 | 1,985,511 | +0.02(+0.46%) |
Jun 08, 2018 | 4.300 | 4.360 | 4.140 | 4.350 | 4,947,462 | +0.04(+0.93%) |
Jun 07, 2018 | 4.270 | 4.460 | 4.260 | 4.310 | 5,508,449 | +0.06(+1.41%) |
Jun 06, 2018 | 4.250 | 4,078,950 | +0.20(+4.94%) | |||
Jun 05, 2018 | 4.160 | 4.250 | 4.010 | 4.050 | 5,483,520 | -0.15(-3.57%) |
Jun 04, 2018 | 4.570 | 4.570 | 4.140 | 4.200 | 7,478,053 | -0.36(-7.89%) |