Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.590 | 3.590 | 3.590 | 0 | -0.05(-1.37%) | |
Aug 30, 2018 | 3.670 | 3.690 | 3.600 | 3.640 | 36,186 | -0.03(-0.82%) |
Aug 29, 2018 | 3.610 | 3.692 | 3.570 | 3.670 | 76,434 | +0.06(+1.66%) |
Aug 28, 2018 | 3.630 | 3.670 | 3.520 | 3.610 | 75,030 | -0.00(-0.00%) |
Aug 27, 2018 | 3.520 | 3.950 | 3.450 | 3.610 | 112,916 | +0.04(+1.12%) |
Aug 24, 2018 | 3.600 | 3.660 | 3.480 | 3.570 | 60,000 | -0.03(-0.83%) |
Aug 23, 2018 | 3.420 | 3.660 | 3.420 | 3.600 | 63,278 | +0.12(+3.45%) |
Aug 22, 2018 | 3.390 | 3.687 | 3.360 | 3.480 | 125,118 | +0.03(+0.87%) |
Aug 21, 2018 | 3.090 | 3.510 | 3.090 | 3.450 | 218,803 | +0.27(+8.49%) |
Aug 20, 2018 | 3.090 | 3.240 | 3.060 | 3.180 | 48,979 | +0.03(+0.95%) |
Aug 17, 2018 | 3.000 | 3.270 | 3.000 | 3.150 | 61,400 | +0.15(+5.00%) |
Aug 16, 2018 | 3.000 | 3.090 | 2.970 | 3.000 | 31,993 | +0.03(+0.99%) |
Aug 15, 2018 | 3.030 | 3.060 | 2.940 | 2.971 | 29,778 | -0.06(-1.96%) |
Aug 14, 2018 | 3.090 | 3.120 | 3.030 | 3.030 | 58,253 | +0.03(+1.00%) |
Aug 13, 2018 | 3.180 | 3.180 | 2.940 | 3.000 | 54,420 | -0.15(-4.76%) |
Aug 10, 2018 | 3.210 | 3.420 | 3.120 | 3.150 | 44,300 | -0.03(-0.94%) |
Aug 09, 2018 | 3.330 | 3.510 | 3.180 | 3.180 | 214,470 | -0.09(-2.75%) |
Aug 08, 2018 | 3.210 | 3.300 | 3.150 | 3.270 | 26,916 | +0.09(+2.83%) |
Aug 07, 2018 | 3.060 | 3.180 | 3.030 | 3.180 | 48,708 | +0.09(+2.91%) |
Aug 06, 2018 | 3.120 | 3.120 | 3.060 | 3.090 | 46,461 | +0.00(+0.00%) |
Aug 03, 2018 | 3.060 | 3.210 | 3.030 | 3.090 | 16,133 | -0.06(-1.90%) |
Aug 02, 2018 | 3.090 | 3.150 | 3.000 | 3.150 | 20,362 | +0.03(+0.96%) |
Aug 01, 2018 | 3.150 | 3.240 | 3.090 | 3.120 | 23,480 | -0.06(-1.89%) |
Jul 31, 2018 | 3.150 | 3.270 | 3.060 | 3.180 | 32,476 | +0.06(+1.92%) |
Jul 30, 2018 | 3.180 | 3.210 | 3.090 | 3.120 | 7,407 | -0.03(-0.95%) |
Jul 27, 2018 | 3.210 | 3.210 | 3.060 | 3.150 | 32,100 | -0.06(-1.87%) |
Jul 26, 2018 | 2.970 | 3.210 | 2.956 | 3.210 | 50,156 | +0.21(+7.00%) |
Jul 25, 2018 | 2.910 | 3.060 | 2.856 | 3.000 | 55,348 | +0.09(+3.09%) |
Jul 24, 2018 | 2.910 | 2.970 | 2.850 | 2.910 | 59,238 | -0.06(-2.02%) |
Jul 23, 2018 | 2.933 | 3.000 | 2.895 | 2.970 | 21,607 | +0.06(+1.98%) |
Jul 20, 2018 | 2.959 | 3.027 | 2.853 | 2.912 | 36,099 | -0.04(-1.46%) |
Jul 19, 2018 | 2.940 | 3.060 | 2.940 | 2.956 | 29,368 | -0.10(-3.41%) |
Jul 18, 2018 | 3.120 | 3.120 | 2.910 | 3.060 | 52,542 | -0.12(-3.77%) |
Jul 17, 2018 | 3.240 | 3.300 | 3.180 | 3.180 | 6,059 | -0.06(-1.85%) |
Jul 16, 2018 | 3.300 | 3.300 | 3.120 | 3.240 | 25,855 | -0.04(-1.37%) |
Jul 13, 2018 | 3.360 | 3.420 | 3.270 | 3.285 | 18,373 | -0.10(-3.10%) |
Jul 12, 2018 | 3.330 | 3.390 | 3.270 | 3.390 | 32,123 | +0.06(+1.80%) |
Jul 11, 2018 | 3.270 | 3.360 | 3.270 | 3.330 | 13,058 | +0.06(+1.83%) |
Jul 10, 2018 | 3.385 | 3.390 | 3.270 | 3.270 | 43,777 | -0.09(-2.68%) |
Jul 09, 2018 | 3.420 | 3.420 | 3.330 | 3.360 | 21,871 | -0.09(-2.61%) |
Jul 06, 2018 | 3.450 | 3.660 | 3.420 | 3.450 | 20,009 | +0.00(+0.00%) |
Jul 05, 2018 | 3.360 | 3.480 | 3.270 | 3.450 | 23,071 | +0.09(+2.68%) |
Jul 03, 2018 | 3.360 | 3.360 | 3.360 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.480 | 3.480 | 3.360 | 3.360 | 11,722 | -0.15(-4.27%) |
Jun 29, 2018 | 3.390 | 3.540 | 3.390 | 3.510 | 16,571 | +0.15(+4.46%) |
Jun 28, 2018 | 3.510 | 3.540 | 3.330 | 3.360 | 27,972 | -0.18(-5.08%) |
Jun 27, 2018 | 3.690 | 3.690 | 3.360 | 3.540 | 17,899 | -0.18(-4.84%) |
Jun 26, 2018 | 3.510 | 3.750 | 3.510 | 3.720 | 59,492 | +0.15(+4.20%) |
Jun 25, 2018 | 3.570 | 3.660 | 3.433 | 3.570 | 65,031 | +0.00(+0.00%) |
Jun 22, 2018 | 3.540 | 3.840 | 3.510 | 3.570 | 22,442 | -0.06(-1.65%) |
Jun 21, 2018 | 3.480 | 3.720 | 3.450 | 3.630 | 75,658 | +0.15(+4.31%) |
Jun 20, 2018 | 3.300 | 3.600 | 3.300 | 3.480 | 43,776 | +0.18(+5.45%) |
Jun 19, 2018 | 3.390 | 3.510 | 3.210 | 3.300 | 59,311 | -0.21(-5.98%) |
Jun 18, 2018 | 3.600 | 3.630 | 3.450 | 3.510 | 40,721 | -0.15(-4.10%) |
Jun 15, 2018 | 3.750 | 3.750 | 3.660 | 29,634 | -0.09(-2.40%) | |
Jun 14, 2018 | 3.930 | 3.930 | 3.600 | 3.750 | 103,243 | -0.21(-5.30%) |
Jun 13, 2018 | 3.960 | 3.973 | 3.840 | 3.960 | 208,987 | -0.03(-0.75%) |
Jun 12, 2018 | 3.960 | 4.020 | 3.900 | 3.990 | 40,894 | +0.00(+0.00%) |
Jun 11, 2018 | 4.020 | 4.047 | 3.930 | 3.990 | 60,690 | +0.03(+0.76%) |
Jun 08, 2018 | 3.780 | 4.050 | 3.780 | 3.960 | 52,478 | +0.18(+4.76%) |
Jun 07, 2018 | 3.840 | 3.870 | 3.750 | 3.780 | 195,857 | -0.09(-2.33%) |
Jun 06, 2018 | 3.630 | 3.960 | 3.630 | 3.870 | 79,136 | +0.21(+5.74%) |
Jun 05, 2018 | 3.660 | 3.690 | 3.600 | 3.660 | 20,352 | -0.03(-0.81%) |
Jun 04, 2018 | 3.630 | 3.720 | 3.570 | 3.690 | 86,716 | +0.09(+2.50%) |