Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.350 | 3.434 | 3.233 | 3.266 | 234,033 | -0.13(-3.71%) |
Sep 27, 2018 | 3.283 | 3.476 | 3.275 | 3.392 | 658,094 | +0.17(+5.21%) |
Sep 26, 2018 | 3.266 | 3.333 | 3.212 | 3.224 | 182,753 | +0.01(+0.26%) |
Sep 25, 2018 | 3.157 | 3.233 | 3.132 | 3.216 | 108,945 | +0.00(+0.00%) |
Sep 24, 2018 | 3.367 | 3.384 | 3.207 | 3.216 | 998,667 | -0.08(-2.54%) |
Sep 21, 2018 | 3.224 | 3.375 | 3.224 | 3.300 | 406,252 | +0.07(+2.08%) |
Sep 20, 2018 | 3.182 | 3.233 | 3.115 | 3.233 | 585,901 | +0.08(+2.39%) |
Sep 19, 2018 | 3.207 | 3.275 | 3.132 | 3.157 | 423,565 | -0.13(-3.84%) |
Sep 18, 2018 | 3.090 | 3.291 | 3.090 | 3.283 | 305,462 | +0.12(+3.71%) |
Sep 17, 2018 | 3.023 | 3.191 | 3.014 | 3.165 | 159,366 | +0.17(+5.60%) |
Sep 14, 2018 | 3.140 | 3.165 | 2.947 | 2.997 | 574,542 | -0.11(-3.51%) |
Sep 13, 2018 | 3.107 | 3.149 | 3.039 | 3.107 | 294,609 | -0.06(-1.86%) |
Sep 12, 2018 | 3.199 | 3.216 | 3.140 | 3.165 | 186,201 | +0.11(+3.57%) |
Sep 11, 2018 | 3.216 | 3.249 | 3.031 | 3.056 | 486,548 | -0.26(-7.85%) |
Sep 10, 2018 | 3.409 | 3.434 | 3.224 | 3.317 | 583,103 | -0.03(-1.00%) |
Sep 07, 2018 | 3.358 | 3.451 | 3.300 | 3.350 | 233,556 | +0.03(+0.76%) |
Sep 06, 2018 | 3.191 | 3.338 | 3.165 | 3.325 | 657,160 | +0.17(+5.32%) |
Sep 05, 2018 | 3.023 | 3.191 | 3.006 | 3.157 | 382,180 | +0.10(+3.30%) |
Sep 04, 2018 | 3.165 | 3.165 | 3.056 | 3.056 | 308,084 | -0.26(-7.85%) |
Aug 31, 2018 | 3.317 | 3.317 | 3.317 | 0 | +0.05(+1.54%) | |
Aug 30, 2018 | 3.468 | 3.481 | 3.241 | 3.266 | 202,046 | -0.20(-5.81%) |
Aug 29, 2018 | 3.275 | 3.484 | 3.275 | 3.468 | 498,713 | +0.26(+8.12%) |
Aug 28, 2018 | 3.291 | 3.317 | 3.157 | 3.207 | 125,051 | -0.07(-2.05%) |
Aug 27, 2018 | 3.098 | 3.291 | 3.081 | 3.275 | 206,662 | +0.22(+7.14%) |
Aug 24, 2018 | 3.132 | 3.157 | 2.981 | 3.056 | 362,066 | -0.08(-2.41%) |
Aug 23, 2018 | 3.283 | 3.291 | 3.107 | 3.132 | 506,124 | -0.13(-3.87%) |
Aug 22, 2018 | 3.123 | 3.275 | 3.107 | 3.258 | 607,495 | +0.11(+3.47%) |
Aug 21, 2018 | 3.384 | 3.391 | 3.132 | 3.149 | 792,697 | -0.27(-7.86%) |
Aug 20, 2018 | 3.501 | 3.518 | 3.358 | 3.417 | 77,747 | -0.08(-2.16%) |
Aug 17, 2018 | 3.543 | 3.543 | 3.350 | 3.493 | 95,637 | -0.07(-1.89%) |
Aug 16, 2018 | 3.459 | 3.673 | 3.451 | 3.560 | 313,662 | +0.24(+7.07%) |
Aug 15, 2018 | 3.375 | 3.392 | 3.258 | 3.325 | 100,263 | +0.00(+0.00%) |
Aug 14, 2018 | 3.333 | 3.400 | 3.275 | 3.325 | 156,690 | +0.03(+1.02%) |
Aug 13, 2018 | 3.191 | 3.308 | 3.157 | 3.291 | 202,819 | -0.07(-2.00%) |
Aug 10, 2018 | 3.400 | 3.442 | 3.317 | 3.358 | 338,484 | -0.22(-6.10%) |
Aug 09, 2018 | 3.627 | 3.661 | 3.543 | 3.577 | 131,299 | -0.06(-1.62%) |
Aug 08, 2018 | 3.627 | 3.770 | 3.568 | 3.636 | 674,171 | +0.03(+0.70%) |
Aug 07, 2018 | 3.837 | 3.862 | 3.596 | 3.610 | 230,611 | -0.25(-6.52%) |
Aug 06, 2018 | 4.013 | 4.013 | 3.841 | 3.862 | 91,998 | -0.14(-3.56%) |
Aug 03, 2018 | 3.871 | 4.055 | 3.804 | 4.005 | 532,738 | +0.20(+5.30%) |
Aug 02, 2018 | 3.820 | 3.862 | 3.778 | 3.804 | 112,312 | -0.04(-1.09%) |
Aug 01, 2018 | 3.837 | 3.896 | 3.811 | 3.845 | 256,590 | +0.00(+0.00%) |
Jul 31, 2018 | 3.770 | 3.879 | 3.703 | 3.845 | 226,271 | +0.13(+3.62%) |
Jul 30, 2018 | 3.770 | 3.770 | 3.686 | 3.711 | 177,603 | -0.06(-1.56%) |
Jul 27, 2018 | 3.854 | 3.871 | 3.720 | 3.770 | 669,584 | +0.06(+1.58%) |
Jul 26, 2018 | 3.946 | 3.963 | 3.711 | 3.711 | 282,883 | -0.34(-8.49%) |
Jul 25, 2018 | 3.929 | 4.081 | 3.896 | 4.055 | 630,562 | +0.18(+4.55%) |
Jul 24, 2018 | 3.913 | 3.938 | 3.837 | 3.879 | 330,296 | +0.08(+2.21%) |
Jul 23, 2018 | 3.896 | 3.918 | 3.787 | 3.795 | 266,858 | -0.08(-2.16%) |
Jul 20, 2018 | 3.812 | 3.988 | 3.795 | 3.879 | 1,232,040 | +0.27(+7.44%) |
Jul 19, 2018 | 3.501 | 3.636 | 3.468 | 3.610 | 379,077 | +0.05(+1.42%) |
Jul 18, 2018 | 3.594 | 3.619 | 3.476 | 3.560 | 688,558 | +0.21(+6.27%) |
Jul 17, 2018 | 3.275 | 3.384 | 3.266 | 3.350 | 222,252 | +0.06(+1.79%) |
Jul 16, 2018 | 3.325 | 3.409 | 3.249 | 3.291 | 283,236 | +0.07(+2.08%) |
Jul 13, 2018 | 3.115 | 3.224 | 3.090 | 3.224 | 205,038 | +0.03(+0.79%) |
Jul 12, 2018 | 3.216 | 3.249 | 3.174 | 3.199 | 314,538 | +0.04(+1.33%) |
Jul 11, 2018 | 3.132 | 3.400 | 3.132 | 3.157 | 515,344 | -0.03(-0.79%) |
Jul 10, 2018 | 3.191 | 3.224 | 3.115 | 3.182 | 293,554 | -0.07(-2.07%) |
Jul 09, 2018 | 3.191 | 3.275 | 3.157 | 3.249 | 240,904 | +0.06(+1.84%) |
Jul 06, 2018 | 3.073 | 3.216 | 3.048 | 3.191 | 387,666 | +0.04(+1.33%) |
Jul 05, 2018 | 3.384 | 3.468 | 3.132 | 3.149 | 1,029,805 | +0.18(+6.23%) |
Jul 03, 2018 | 2.964 | 2.964 | 2.964 | 0 | +0.10(+3.52%) |