Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.950 | 3.090 | 2.950 | 2.970 | 5,000 | +0.02(+0.68%) |
Sep 27, 2018 | 2.990 | 3.000 | 2.935 | 2.950 | 20,169 | +0.03(+1.03%) |
Sep 26, 2018 | 2.900 | 2.950 | 2.900 | 2.920 | 2,033 | +0.01(+0.34%) |
Sep 25, 2018 | 2.910 | 2.910 | 2.900 | 2.910 | 2,405 | -0.02(-0.68%) |
Sep 24, 2018 | 2.927 | 2.984 | 2.900 | 2.930 | 6,437 | -0.06(-2.01%) |
Sep 21, 2018 | 2.980 | 2.990 | 2.900 | 2.990 | 16,100 | +0.04(+1.36%) |
Sep 20, 2018 | 3.000 | 3.010 | 2.950 | 2.950 | 5,601 | -0.05(-1.67%) |
Sep 19, 2018 | 3.100 | 3.100 | 2.670 | 3.000 | 68,322 | -0.32(-9.64%) |
Sep 18, 2018 | 3.432 | 3.449 | 3.320 | 3.320 | 11,356 | +0.00(+0.00%) |
Sep 17, 2018 | 3.230 | 3.378 | 3.230 | 3.320 | 3,426 | +0.07(+2.15%) |
Sep 14, 2018 | 3.130 | 3.490 | 3.130 | 3.250 | 13,600 | -0.08(-2.40%) |
Sep 13, 2018 | 3.370 | 3.370 | 3.246 | 3.330 | 6,371 | -0.07(-2.02%) |
Sep 12, 2018 | 3.170 | 3.419 | 3.170 | 3.399 | 6,163 | +0.22(+6.88%) |
Sep 11, 2018 | 3.380 | 3.540 | 3.180 | 3.180 | 2,153 | -0.27(-7.86%) |
Sep 10, 2018 | 3.460 | 3.460 | 3.368 | 3.451 | 6,157 | -0.01(-0.26%) |
Sep 07, 2018 | 3.680 | 3.680 | 3.460 | 3.460 | 2,900 | -0.23(-6.26%) |
Sep 06, 2018 | 3.590 | 3.691 | 3.590 | 3.691 | 993 | +0.22(+6.37%) |
Sep 05, 2018 | 3.570 | 3.570 | 3.461 | 3.470 | 27,630 | -0.10(-2.80%) |
Sep 04, 2018 | 3.530 | 3.711 | 3.530 | 3.570 | 6,613 | +0.02(+0.69%) |
Aug 31, 2018 | 3.546 | 3.546 | 3.546 | 0 | -0.30(-7.91%) | |
Aug 30, 2018 | 3.870 | 3.870 | 3.531 | 3.850 | 2,655 | +0.05(+1.32%) |
Aug 29, 2018 | 3.890 | 3.890 | 3.740 | 3.800 | 10,507 | -0.09(-2.31%) |
Aug 28, 2018 | 3.800 | 3.890 | 3.590 | 3.890 | 13,881 | +0.05(+1.36%) |
Aug 27, 2018 | 3.860 | 3.900 | 3.533 | 3.838 | 6,747 | -0.02(-0.57%) |
Aug 24, 2018 | 3.910 | 3.930 | 3.750 | 3.860 | 1,600 | -0.04(-1.03%) |
Aug 23, 2018 | 3.921 | 3.966 | 3.900 | 3.900 | 16,656 | -0.12(-3.03%) |
Aug 22, 2018 | 3.950 | 4.090 | 3.920 | 4.022 | 3,598 | +0.09(+2.22%) |
Aug 21, 2018 | 3.784 | 3.950 | 3.784 | 3.934 | 3,403 | +0.16(+4.17%) |
Aug 20, 2018 | 3.730 | 3.904 | 3.730 | 3.777 | 7,019 | +0.12(+3.19%) |
Aug 17, 2018 | 3.660 | 3.930 | 3.620 | 3.660 | 16,700 | -0.18(-4.69%) |
Aug 16, 2018 | 3.710 | 3.840 | 3.708 | 3.840 | 2,949 | +0.16(+4.35%) |
Aug 15, 2018 | 4.150 | 4.160 | 3.505 | 3.680 | 22,290 | -0.40(-9.80%) |
Aug 14, 2018 | 4.110 | 4.150 | 4.010 | 4.080 | 13,054 | +0.07(+1.63%) |
Aug 13, 2018 | 4.120 | 4.120 | 4.014 | 4.014 | 947 | -0.08(-1.97%) |
Aug 10, 2018 | 4.140 | 4.150 | 3.933 | 4.095 | 8,000 | +0.00(+0.12%) |
Aug 09, 2018 | 3.860 | 4.320 | 3.860 | 4.090 | 25,307 | +0.12(+3.02%) |
Aug 08, 2018 | 4.100 | 4.100 | 3.800 | 3.970 | 13,518 | -0.13(-3.17%) |
Aug 07, 2018 | 4.150 | 4.150 | 4.010 | 4.100 | 11,217 | -0.05(-1.20%) |
Aug 06, 2018 | 4.570 | 4.734 | 3.950 | 4.150 | 28,741 | -0.34(-7.57%) |
Aug 03, 2018 | 4.330 | 4.490 | 4.090 | 4.490 | 20,600 | +0.29(+6.90%) |
Aug 02, 2018 | 3.950 | 4.296 | 3.815 | 4.200 | 45,590 | +0.35(+9.09%) |
Aug 01, 2018 | 4.090 | 4.090 | 3.680 | 3.850 | 9,135 | -0.14(-3.46%) |
Jul 31, 2018 | 4.110 | 4.140 | 3.640 | 3.988 | 40,923 | -0.15(-3.67%) |
Jul 30, 2018 | 3.830 | 4.160 | 3.750 | 4.140 | 60,054 | +0.42(+11.29%) |
Jul 27, 2018 | 3.490 | 3.720 | 3.470 | 3.720 | 34,000 | +0.32(+9.41%) |
Jul 26, 2018 | 3.300 | 3.490 | 3.300 | 3.400 | 14,821 | +0.11(+3.34%) |
Jul 25, 2018 | 3.330 | 3.463 | 3.227 | 3.290 | 6,895 | +0.00(+0.00%) |
Jul 24, 2018 | 3.360 | 3.377 | 3.228 | 3.290 | 11,441 | -0.12(-3.52%) |
Jul 23, 2018 | 3.280 | 3.410 | 3.280 | 3.410 | 6,049 | +0.10(+3.02%) |
Jul 20, 2018 | 3.360 | 3.420 | 3.157 | 3.310 | 11,840 | -0.05(-1.49%) |
Jul 19, 2018 | 3.580 | 3.700 | 3.360 | 3.360 | 7,415 | -0.15(-4.30%) |
Jul 18, 2018 | 3.500 | 3.960 | 3.410 | 3.511 | 55,797 | +0.09(+2.66%) |
Jul 17, 2018 | 3.430 | 3.430 | 3.250 | 3.420 | 34,180 | -0.01(-0.29%) |
Jul 16, 2018 | 3.442 | 3.478 | 3.360 | 3.430 | 2,988 | -0.08(-2.28%) |
Jul 13, 2018 | 3.360 | 3.783 | 3.260 | 3.510 | 13,603 | -0.15(-4.10%) |
Jul 12, 2018 | 3.670 | 3.418 | 3.660 | 28,088 | +0.13(+3.68%) | |
Jul 11, 2018 | 3.680 | 3.680 | 3.510 | 3.530 | 20,603 | -0.06(-1.67%) |
Jul 10, 2018 | 3.924 | 3.977 | 3.320 | 3.590 | 35,353 | -0.26(-6.75%) |
Jul 09, 2018 | 3.740 | 4.039 | 3.740 | 3.850 | 24,698 | +0.01(+0.26%) |
Jul 06, 2018 | 4.010 | 4.100 | 3.730 | 3.840 | 22,279 | -0.20(-4.95%) |
Jul 05, 2018 | 4.000 | 4.085 | 4.000 | 4.040 | 13,372 | +0.04(+1.00%) |
Jul 03, 2018 | 4.000 | 4.000 | 4.000 | 0 | -0.31(-7.19%) |