Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.900 | 4.230 | 3.900 | 4.050 | 4,400 | -0.12(-2.99%) |
Sep 27, 2018 | 3.999 | 4.200 | 3.982 | 4.175 | 14,984 | +0.17(+4.37%) |
Sep 26, 2018 | 4.000 | 4.100 | 3.900 | 4.000 | 5,309 | +0.00(+0.00%) |
Sep 25, 2018 | 3.970 | 4.100 | 3.900 | 4.000 | 9,543 | +0.00(+0.00%) |
Sep 24, 2018 | 3.800 | 4.100 | 3.700 | 4.000 | 7,136 | +0.27(+7.38%) |
Sep 21, 2018 | 4.400 | 4.400 | 3.725 | 3.725 | 44,900 | -0.68(-15.34%) |
Sep 20, 2018 | 4.200 | 4.400 | 4.200 | 4.400 | 18,462 | +0.18(+4.14%) |
Sep 19, 2018 | 4.350 | 4.400 | 4.100 | 4.225 | 17,632 | -0.12(-2.87%) |
Sep 18, 2018 | 4.700 | 5.090 | 4.175 | 4.350 | 22,198 | -0.75(-14.71%) |
Sep 17, 2018 | 4.300 | 5.100 | 4.050 | 5.100 | 19,338 | +0.80(+18.60%) |
Sep 14, 2018 | 4.400 | 4.400 | 4.000 | 4.300 | 18,200 | -0.10(-2.27%) |
Sep 13, 2018 | 5.050 | 5.100 | 4.100 | 4.400 | 30,061 | -0.75(-14.56%) |
Sep 12, 2018 | 4.150 | 5.150 | 3.950 | 5.150 | 30,221 | +1.00(+24.10%) |
Sep 11, 2018 | 3.250 | 4.150 | 3.250 | 4.150 | 83,672 | +0.90(+27.69%) |
Sep 10, 2018 | 3.150 | 3.300 | 3.050 | 3.250 | 22,189 | +0.05(+1.56%) |
Sep 07, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 7,600 | -0.05(-1.54%) |
Sep 06, 2018 | 3.195 | 3.250 | 3.195 | 3.250 | 675 | +0.07(+2.31%) |
Sep 05, 2018 | 3.177 | 3.177 | 3.177 | 3.177 | 294 | -0.07(-2.26%) |
Sep 04, 2018 | 3.245 | 3.250 | 3.194 | 3.250 | 3,374 | -0.05(-1.52%) |
Aug 31, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.200 | 3.300 | 3.167 | 3.300 | 5,931 | +0.10(+3.12%) |
Aug 29, 2018 | 3.050 | 3.300 | 3.050 | 3.200 | 6,086 | -0.10(-3.03%) |
Aug 28, 2018 | 3.300 | 3.300 | 3.050 | 3.300 | 7,119 | +0.10(+3.12%) |
Aug 27, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 3,603 | -0.10(-3.03%) |
Aug 24, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 4,000 | -0.03(-0.75%) |
Aug 23, 2018 | 3.266 | 3.400 | 3.250 | 3.325 | 6,665 | -0.07(-2.21%) |
Aug 22, 2018 | 3.450 | 3.450 | 3.250 | 3.400 | 6,527 | +0.09(+2.80%) |
Aug 21, 2018 | 3.450 | 3.450 | 3.300 | 3.308 | 9,622 | +0.01(+0.23%) |
Aug 20, 2018 | 3.500 | 3.500 | 3.300 | 3.300 | 8,797 | -0.07(-1.99%) |
Aug 17, 2018 | 3.425 | 3.500 | 3.350 | 3.367 | 2,300 | -0.13(-3.80%) |
Aug 16, 2018 | 3.443 | 3.500 | 3.443 | 3.500 | 982 | +0.13(+4.01%) |
Aug 15, 2018 | 3.512 | 3.875 | 3.350 | 3.365 | 3,432 | -0.23(-6.53%) |
Aug 14, 2018 | 3.700 | 3.700 | 3.500 | 3.600 | 681 | -0.30(-7.69%) |
Aug 13, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 483 | +0.31(+8.64%) |
Aug 10, 2018 | 3.370 | 3.590 | 3.370 | 3.590 | 500 | +0.10(+2.77%) |
Aug 09, 2018 | 3.350 | 3.500 | 3.300 | 3.493 | 4,416 | -0.21(-5.59%) |
Aug 08, 2018 | 3.700 | 3.700 | 3.700 | 58 | -0.00(-0.01%) | |
Aug 07, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 625 | +0.30(+8.78%) |
Aug 06, 2018 | 3.402 | 3.402 | 3.402 | 3.402 | 171 | -0.04(-1.26%) |
Aug 03, 2018 | 3.350 | 3.445 | 3.350 | 3.445 | 1,600 | -0.16(-4.31%) |
Aug 02, 2018 | 3.600 | 3.600 | 3.600 | 189 | +0.00(+0.00%) | |
Aug 01, 2018 | 3.850 | 3.900 | 3.600 | 3.600 | 2,821 | -0.15(-4.00%) |
Jul 31, 2018 | 3.400 | 3.750 | 3.400 | 3.750 | 850 | +0.45(+13.64%) |
Jul 30, 2018 | 3.350 | 3.700 | 3.250 | 3.300 | 6,981 | -0.10(-2.94%) |
Jul 27, 2018 | 3.300 | 3.400 | 3.250 | 3.400 | 6,900 | +0.10(+3.03%) |
Jul 26, 2018 | 3.549 | 3.600 | 3.297 | 3.300 | 8,432 | -0.25(-7.04%) |
Jul 25, 2018 | 3.900 | 3.900 | 3.550 | 3.550 | 5,811 | -0.36(-9.21%) |
Jul 24, 2018 | 4.000 | 4.000 | 3.910 | 3.910 | 1,046 | -0.04(-1.05%) |
Jul 23, 2018 | 3.951 | 3.951 | 3.951 | 3.951 | 412 | +0.00(+0.04%) |
Jul 20, 2018 | 3.958 | 4.000 | 3.900 | 3.950 | 2,879 | -0.01(-0.22%) |
Jul 18, 2018 | 3.959 | 3.959 | 3.959 | 212 | -0.04(-1.03%) | |
Jul 17, 2018 | 4.000 | 4.050 | 3.900 | 4.000 | 13,796 | +0.05(+1.27%) |
Jul 16, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 1,544 | -0.05(-1.25%) |
Jul 13, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 692 | -0.05(-1.23%) |
Jul 12, 2018 | 4.100 | 4.100 | 4.050 | 4.050 | 558 | +0.05(+1.25%) |
Jul 11, 2018 | 4.000 | 4.000 | 3.997 | 4.000 | 1,501 | -0.05(-1.24%) |
Jul 10, 2018 | 4.050 | 4.100 | 3.988 | 4.050 | 5,863 | -0.09(-2.19%) |
Jul 09, 2018 | 4.150 | 4.160 | 4.120 | 4.141 | 2,185 | -0.06(-1.41%) |
Jul 06, 2018 | 4.150 | 4.200 | 4.100 | 4.200 | 1,895 | +0.00(+0.00%) |
Jul 05, 2018 | 4.050 | 4.200 | 4.045 | 4.200 | 1,496 | +0.15(+3.70%) |
Jul 03, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.14(+3.50%) |