Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.310 | 4.310 | 4.310 | 0 | -0.01(-0.22%) | |
Aug 30, 2018 | 4.500 | 4.500 | 4.282 | 4.320 | 14,645 | -0.29(-6.30%) |
Aug 29, 2018 | 4.600 | 4.610 | 4.488 | 4.610 | 1,863 | +0.11(+2.44%) |
Aug 28, 2018 | 4.520 | 4.520 | 4.500 | 4.500 | 2,981 | -0.11(-2.31%) |
Aug 27, 2018 | 4.580 | 4.614 | 4.252 | 4.606 | 8,190 | +0.04(+0.79%) |
Aug 24, 2018 | 4.520 | 4.600 | 4.520 | 4.570 | 2,200 | +0.14(+3.16%) |
Aug 23, 2018 | 4.500 | 4.500 | 4.430 | 4.430 | 1,540 | +0.20(+4.73%) |
Aug 22, 2018 | 4.500 | 4.540 | 4.230 | 4.230 | 6,555 | -0.19(-4.30%) |
Aug 21, 2018 | 4.070 | 4.420 | 4.070 | 4.420 | 14,685 | +0.17(+4.00%) |
Aug 20, 2018 | 4.080 | 4.320 | 4.080 | 4.250 | 19,014 | +0.30(+7.59%) |
Aug 17, 2018 | 3.930 | 4.000 | 3.930 | 3.950 | 1,000 | +0.05(+1.28%) |
Aug 16, 2018 | 3.900 | 3.940 | 3.900 | 3.900 | 4,585 | +0.04(+1.04%) |
Aug 15, 2018 | 3.800 | 4.060 | 3.781 | 3.860 | 5,018 | +0.07(+1.85%) |
Aug 14, 2018 | 3.840 | 3.840 | 3.768 | 3.790 | 11,462 | -0.06(-1.56%) |
Aug 13, 2018 | 3.840 | 3.960 | 3.840 | 3.850 | 1,106 | -0.04(-1.03%) |
Aug 10, 2018 | 3.900 | 3.900 | 3.840 | 3.890 | 700 | -0.06(-1.52%) |
Aug 09, 2018 | 3.870 | 3.960 | 3.870 | 3.950 | 504 | +0.01(+0.25%) |
Aug 08, 2018 | 3.770 | 3.960 | 3.770 | 3.940 | 5,304 | +0.30(+8.28%) |
Aug 07, 2018 | 3.825 | 3.825 | 3.639 | 3.639 | 6,289 | -0.06(-1.66%) |
Aug 06, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 525 | +0.00(+0.00%) |
Aug 03, 2018 | 3.690 | 3.850 | 3.670 | 3.700 | 6,600 | +0.01(+0.33%) |
Aug 02, 2018 | 3.690 | 3.860 | 3.670 | 3.688 | 2,382 | +0.05(+1.31%) |
Aug 01, 2018 | 3.680 | 3.680 | 3.620 | 3.640 | 4,657 | -0.09(-2.38%) |
Jul 31, 2018 | 3.780 | 3.780 | 3.729 | 3.729 | 534 | -0.07(-1.91%) |
Jul 30, 2018 | 3.810 | 3.981 | 3.800 | 3.801 | 8,163 | -0.01(-0.23%) |
Jul 27, 2018 | 3.850 | 3.850 | 3.810 | 3.810 | 2,700 | -0.05(-1.41%) |
Jul 26, 2018 | 3.922 | 3.922 | 3.864 | 3.864 | 659 | -0.01(-0.14%) |
Jul 25, 2018 | 3.940 | 3.940 | 3.850 | 3.870 | 12,293 | -0.13(-3.25%) |
Jul 24, 2018 | 4.040 | 4.073 | 4.000 | 4.000 | 4,323 | -0.08(-1.96%) |
Jul 23, 2018 | 3.840 | 4.080 | 3.840 | 4.080 | 10,792 | +0.21(+5.35%) |
Jul 20, 2018 | 3.915 | 4.000 | 3.873 | 3.873 | 865 | -0.03(-0.64%) |
Jul 19, 2018 | 3.860 | 4.000 | 3.830 | 3.898 | 1,601 | -0.08(-2.06%) |
Jul 18, 2018 | 3.920 | 3.989 | 3.910 | 3.980 | 4,221 | -0.13(-3.16%) |
Jul 17, 2018 | 4.000 | 4.120 | 3.990 | 4.110 | 2,925 | -0.04(-0.96%) |
Jul 16, 2018 | 3.920 | 4.178 | 3.900 | 4.150 | 4,856 | +0.34(+8.92%) |
Jul 13, 2018 | 3.690 | 3.834 | 3.679 | 3.810 | 4,667 | -0.09(-2.31%) |
Jul 12, 2018 | 3.700 | 3.900 | 3.700 | 3.900 | 2,911 | +0.21(+5.69%) |
Jul 11, 2018 | 3.580 | 3.723 | 3.580 | 3.690 | 4,423 | +0.09(+2.50%) |
Jul 10, 2018 | 3.690 | 3.690 | 3.588 | 3.600 | 2,039 | -0.11(-2.96%) |
Jul 09, 2018 | 3.690 | 3.720 | 3.530 | 3.710 | 2,172 | -0.01(-0.27%) |
Jul 06, 2018 | 3.880 | 3.880 | 3.720 | 3.720 | 1,802 | -0.02(-0.47%) |
Jul 05, 2018 | 3.737 | 3.550 | 3.737 | 3,075 | +0.19(+5.28%) | |
Jul 03, 2018 | 3.550 | 3.550 | 3.550 | 0 | -0.08(-2.20%) | |
Jul 02, 2018 | 3.750 | 3.750 | 3.351 | 3.630 | 11,583 | -0.20(-5.22%) |
Jun 29, 2018 | 3.919 | 3.919 | 3.800 | 3.830 | 3,326 | +0.07(+1.86%) |
Jun 28, 2018 | 3.780 | 3.841 | 3.751 | 3.760 | 2,524 | -0.06(-1.58%) |
Jun 27, 2018 | 3.780 | 3.870 | 3.750 | 3.820 | 2,728 | +0.05(+1.44%) |
Jun 26, 2018 | 3.640 | 3.766 | 3.640 | 3.766 | 1,830 | +0.08(+2.18%) |
Jun 25, 2018 | 3.650 | 3.710 | 3.650 | 3.686 | 3,785 | +0.05(+1.26%) |
Jun 22, 2018 | 3.620 | 3.640 | 3.610 | 3.640 | 4,261 | +0.02(+0.58%) |
Jun 21, 2018 | 3.645 | 3.700 | 3.598 | 3.619 | 1,874 | -0.11(-2.98%) |
Jun 20, 2018 | 3.540 | 3.730 | 3.540 | 3.730 | 13,162 | +0.28(+8.12%) |
Jun 19, 2018 | 3.430 | 3.620 | 3.430 | 3.450 | 3,380 | -0.05(-1.43%) |
Jun 18, 2018 | 3.490 | 3.554 | 3.490 | 3.500 | 4,946 | -0.10(-2.78%) |
Jun 15, 2018 | 3.650 | 3.650 | 3.600 | 23,308 | -0.05(-1.37%) | |
Jun 14, 2018 | 3.700 | 3.791 | 3.640 | 3.650 | 6,578 | -0.05(-1.35%) |
Jun 13, 2018 | 3.800 | 3.815 | 3.700 | 3.700 | 11,111 | -0.14(-3.65%) |
Jun 12, 2018 | 3.890 | 3.891 | 3.810 | 3.840 | 15,688 | -0.08(-2.04%) |
Jun 11, 2018 | 3.870 | 3.948 | 3.870 | 3.920 | 2,745 | +0.12(+3.16%) |
Jun 08, 2018 | 3.760 | 3.872 | 3.760 | 3.800 | 3,242 | +0.00(+0.00%) |
Jun 07, 2018 | 3.810 | 3.880 | 3.800 | 3.800 | 4,561 | -0.06(-1.55%) |
Jun 06, 2018 | 3.900 | 3.940 | 3.810 | 3.860 | 5,924 | -0.01(-0.26%) |
Jun 05, 2018 | 3.960 | 3.960 | 3.850 | 3.870 | 5,325 | -0.21(-5.15%) |
Jun 04, 2018 | 3.961 | 4.070 | 3.960 | 4.080 | 2,816 | +0.03(+0.74%) |