Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.630 | 3.630 | 3.630 | 0 | +0.13(+3.71%) | |
Aug 30, 2018 | 3.560 | 3.670 | 3.200 | 3.500 | 41,752 | -0.15(-3.98%) |
Aug 29, 2018 | 3.800 | 3.950 | 3.530 | 3.645 | 31,712 | -0.48(-11.53%) |
Aug 28, 2018 | 3.810 | 4.120 | 3.720 | 4.120 | 24,081 | +0.34(+8.99%) |
Aug 27, 2018 | 3.810 | 3.990 | 3.780 | 3.780 | 6,677 | -0.02(-0.53%) |
Aug 24, 2018 | 3.800 | 3.960 | 3.700 | 3.800 | 31,400 | +0.00(+0.00%) |
Aug 23, 2018 | 3.650 | 3.990 | 3.650 | 3.800 | 9,626 | -0.10(-2.56%) |
Aug 22, 2018 | 4.000 | 4.000 | 3.880 | 3.900 | 2,609 | -0.10(-2.50%) |
Aug 21, 2018 | 3.760 | 4.000 | 3.750 | 4.000 | 18,857 | +0.20(+5.26%) |
Aug 20, 2018 | 3.800 | 3.800 | 3.740 | 3.800 | 1,916 | -0.10(-2.56%) |
Aug 17, 2018 | 3.730 | 4.000 | 3.680 | 3.900 | 3,400 | +0.21(+5.69%) |
Aug 16, 2018 | 4.070 | 4.090 | 3.690 | 3.690 | 34,454 | -0.40(-9.78%) |
Aug 15, 2018 | 3.980 | 4.090 | 3.980 | 4.090 | 6,214 | -0.01(-0.24%) |
Aug 14, 2018 | 3.962 | 4.100 | 3.962 | 4.100 | 2,287 | +0.00(+0.00%) |
Aug 13, 2018 | 4.090 | 4.160 | 3.772 | 4.100 | 22,052 | -0.03(-0.73%) |
Aug 10, 2018 | 4.030 | 4.130 | 3.910 | 4.130 | 1,800 | +0.05(+1.23%) |
Aug 09, 2018 | 3.950 | 4.130 | 3.950 | 4.080 | 2,057 | +0.00(+0.00%) |
Aug 08, 2018 | 4.180 | 4.180 | 4.080 | 4.080 | 1,014 | -0.02(-0.49%) |
Aug 07, 2018 | 3.810 | 4.210 | 3.810 | 4.100 | 5,992 | -0.10(-2.38%) |
Aug 06, 2018 | 4.030 | 4.200 | 3.880 | 4.200 | 10,919 | +0.03(+0.72%) |
Aug 03, 2018 | 3.730 | 4.170 | 3.350 | 4.170 | 3,000 | -0.01(-0.24%) |
Aug 02, 2018 | 4.170 | 4.180 | 4.000 | 4.180 | 10,073 | +0.05(+1.21%) |
Aug 01, 2018 | 4.277 | 4.277 | 4.130 | 4.130 | 1,447 | -0.02(-0.48%) |
Jul 31, 2018 | 3.960 | 4.220 | 3.170 | 4.150 | 4,984 | -0.05(-1.19%) |
Jul 30, 2018 | 4.190 | 4.200 | 4.180 | 4.200 | 2,628 | -0.09(-2.10%) |
Jul 27, 2018 | 4.150 | 4.300 | 4.050 | 4.290 | 11,900 | -0.01(-0.23%) |
Jul 26, 2018 | 4.370 | 4.370 | 4.170 | 4.300 | 3,352 | -0.16(-3.59%) |
Jul 25, 2018 | 4.150 | 4.500 | 4.060 | 4.460 | 11,457 | +0.19(+4.45%) |
Jul 24, 2018 | 4.450 | 4.150 | 4.270 | 7,783 | -0.14(-3.17%) | |
Jul 23, 2018 | 4.350 | 4.640 | 4.300 | 4.410 | 4,979 | -0.05(-1.12%) |
Jul 20, 2018 | 4.420 | 4.650 | 4.350 | 4.460 | 17,502 | +0.07(+1.59%) |
Jul 19, 2018 | 4.486 | 4.565 | 4.390 | 4.390 | 1,015 | -0.12(-2.66%) |
Jul 18, 2018 | 4.550 | 4.566 | 4.510 | 4.510 | 1,007 | -0.10(-2.17%) |
Jul 17, 2018 | 4.460 | 4.630 | 4.460 | 4.610 | 3,489 | +0.02(+0.44%) |
Jul 16, 2018 | 4.750 | 4.750 | 4.452 | 4.590 | 7,456 | -0.15(-3.16%) |
Jul 13, 2018 | 4.450 | 4.740 | 4.400 | 4.740 | 4,622 | +0.13(+2.82%) |
Jul 12, 2018 | 4.700 | 4.700 | 4.400 | 4.610 | 6,715 | -0.09(-1.91%) |
Jul 11, 2018 | 4.620 | 4.700 | 4.330 | 4.700 | 5,764 | +0.08(+1.73%) |
Jul 10, 2018 | 4.277 | 4.630 | 4.277 | 4.620 | 26,143 | +0.15(+3.36%) |
Jul 09, 2018 | 4.160 | 4.501 | 4.160 | 4.470 | 20,476 | +0.30(+7.19%) |
Jul 06, 2018 | 4.180 | 4.307 | 4.100 | 4.170 | 3,123 | +0.00(+0.00%) |
Jul 05, 2018 | 4.210 | 4.210 | 4.114 | 4.170 | 1,502 | +0.02(+0.48%) |
Jul 03, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.06(+1.48%) | |
Jul 02, 2018 | 4.150 | 4.240 | 4.089 | 4.089 | 15,246 | -0.09(-2.17%) |
Jun 29, 2018 | 4.490 | 4.100 | 4.180 | 18,428 | -0.27(-6.07%) | |
Jun 28, 2018 | 4.300 | 4.450 | 4.300 | 4.450 | 8,540 | +0.05(+1.14%) |
Jun 27, 2018 | 4.400 | 4.456 | 4.300 | 4.400 | 4,700 | +0.02(+0.46%) |
Jun 26, 2018 | 4.300 | 4.400 | 4.300 | 4.380 | 12,695 | -0.01(-0.23%) |
Jun 25, 2018 | 4.430 | 4.430 | 4.300 | 4.390 | 12,412 | -0.05(-1.13%) |
Jun 22, 2018 | 4.400 | 4.450 | 4.302 | 4.440 | 11,092 | +0.01(+0.23%) |
Jun 21, 2018 | 4.650 | 4.650 | 4.401 | 4.430 | 5,139 | -0.07(-1.56%) |
Jun 20, 2018 | 4.800 | 4.800 | 4.500 | 4.500 | 1,284 | -0.20(-4.26%) |
Jun 19, 2018 | 4.930 | 5.000 | 4.650 | 4.700 | 11,516 | -0.29(-5.81%) |
Jun 18, 2018 | 4.890 | 4.990 | 4.834 | 4.990 | 11,668 | +0.17(+3.53%) |
Jun 15, 2018 | 5.031 | 4.430 | 4.820 | 58,088 | +0.39(+8.80%) | |
Jun 14, 2018 | 4.510 | 4.717 | 4.430 | 4.430 | 7,659 | -0.07(-1.49%) |
Jun 13, 2018 | 4.600 | 4.690 | 4.420 | 4.497 | 4,315 | -0.05(-1.16%) |
Jun 12, 2018 | 4.510 | 4.580 | 4.400 | 4.550 | 7,021 | +0.04(+0.89%) |
Jun 11, 2018 | 4.470 | 4.740 | 4.470 | 4.510 | 6,182 | -0.01(-0.22%) |
Jun 08, 2018 | 4.450 | 4.520 | 4.312 | 4.520 | 5,314 | +0.07(+1.57%) |
Jun 07, 2018 | 4.660 | 4.660 | 4.450 | 4.450 | 1,121 | -0.24(-5.12%) |
Jun 06, 2018 | 4.463 | 4.740 | 4.463 | 4.690 | 3,817 | +0.09(+1.96%) |
Jun 05, 2018 | 4.562 | 4.600 | 4.562 | 4.600 | 4,015 | +0.00(+0.00%) |
Jun 04, 2018 | 4.610 | 4.653 | 4.442 | 4.600 | 7,176 | +0.00(+0.00%) |