Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.650 | 3.780 | 3.580 | 3.580 | 44,800 | -0.04(-1.10%) |
Sep 27, 2018 | 3.620 | 3.620 | 3.620 | 150 | +0.00(+0.00%) | |
Sep 26, 2018 | 3.620 | 3.620 | 3.620 | 174 | +0.00(+0.00%) | |
Sep 25, 2018 | 3.500 | 3.620 | 3.500 | 3.620 | 16,547 | +0.05(+1.40%) |
Sep 24, 2018 | 3.400 | 3.585 | 3.400 | 3.570 | 9,860 | +0.07(+2.00%) |
Sep 21, 2018 | 3.360 | 3.500 | 3.360 | 3.500 | 6,800 | +0.15(+4.48%) |
Sep 20, 2018 | 3.370 | 3.387 | 3.350 | 3.350 | 1,342 | -0.02(-0.59%) |
Sep 19, 2018 | 3.390 | 3.410 | 3.320 | 3.370 | 14,511 | -0.02(-0.59%) |
Sep 18, 2018 | 3.410 | 3.459 | 3.390 | 3.390 | 3,483 | -0.02(-0.59%) |
Sep 17, 2018 | 3.460 | 3.460 | 3.410 | 3.410 | 4,789 | -0.05(-1.45%) |
Sep 14, 2018 | 3.540 | 3.540 | 3.460 | 3.460 | 5,000 | -0.06(-1.70%) |
Sep 13, 2018 | 3.610 | 3.610 | 3.520 | 3.520 | 3,124 | -0.04(-1.12%) |
Sep 12, 2018 | 3.560 | 3.600 | 3.520 | 3.560 | 10,449 | -0.06(-1.66%) |
Sep 11, 2018 | 3.600 | 3.620 | 3.560 | 3.620 | 4,843 | +0.06(+1.69%) |
Sep 10, 2018 | 3.590 | 3.590 | 3.560 | 3.560 | 1,126 | -0.02(-0.70%) |
Sep 07, 2018 | 3.568 | 3.610 | 3.560 | 3.585 | 4,000 | +0.02(+0.55%) |
Sep 06, 2018 | 3.580 | 3.580 | 3.537 | 3.565 | 4,116 | +0.01(+0.15%) |
Sep 05, 2018 | 3.600 | 3.600 | 3.539 | 3.560 | 3,584 | -0.02(-0.46%) |
Sep 04, 2018 | 3.600 | 3.600 | 3.576 | 3.576 | 1,703 | -0.03(-0.71%) |
Aug 31, 2018 | 3.602 | 3.602 | 3.602 | 0 | +0.05(+1.47%) | |
Aug 30, 2018 | 3.900 | 3.900 | 3.550 | 3.550 | 26,989 | -0.24(-6.28%) |
Aug 29, 2018 | 3.910 | 3.910 | 3.745 | 3.788 | 5,093 | +0.09(+2.37%) |
Aug 28, 2018 | 3.760 | 3.800 | 3.680 | 3.700 | 7,885 | -0.10(-2.63%) |
Aug 27, 2018 | 3.745 | 3.830 | 3.745 | 3.800 | 1,438 | +0.05(+1.33%) |
Aug 24, 2018 | 3.720 | 3.940 | 3.660 | 3.750 | 28,600 | +0.04(+1.03%) |
Aug 23, 2018 | 3.650 | 3.800 | 3.600 | 3.712 | 18,172 | +0.03(+0.91%) |
Aug 22, 2018 | 3.678 | 3.678 | 3.678 | 3.678 | 545 | +0.02(+0.50%) |
Aug 21, 2018 | 3.745 | 3.745 | 3.660 | 3.660 | 1,115 | -0.01(-0.27%) |
Aug 20, 2018 | 3.620 | 3.810 | 3.617 | 3.670 | 3,500 | +0.05(+1.38%) |
Aug 17, 2018 | 3.750 | 3.750 | 3.620 | 3.620 | 3,100 | -0.20(-5.24%) |
Aug 16, 2018 | 3.809 | 3.820 | 3.778 | 3.820 | 600 | +0.07(+1.87%) |
Aug 15, 2018 | 3.830 | 3.830 | 3.750 | 3.750 | 3,666 | -0.08(-2.09%) |
Aug 14, 2018 | 3.880 | 3.888 | 3.830 | 3.830 | 1,768 | +0.04(+1.06%) |
Aug 13, 2018 | 3.880 | 3.880 | 3.790 | 3.790 | 2,846 | +0.00(+0.00%) |
Aug 10, 2018 | 3.800 | 3.900 | 3.780 | 3.790 | 24,500 | +0.01(+0.26%) |
Aug 09, 2018 | 3.760 | 3.830 | 3.750 | 3.780 | 3,900 | +0.02(+0.53%) |
Aug 08, 2018 | 3.660 | 3.779 | 3.660 | 3.760 | 1,009 | +0.00(+0.09%) |
Aug 07, 2018 | 3.700 | 3.757 | 3.650 | 3.757 | 10,385 | +0.06(+1.53%) |
Aug 06, 2018 | 3.730 | 3.740 | 3.700 | 3.700 | 1,592 | -0.13(-3.52%) |
Aug 03, 2018 | 3.757 | 3.835 | 3.697 | 3.835 | 4,200 | -0.00(-0.11%) |
Aug 02, 2018 | 3.719 | 3.839 | 3.719 | 3.839 | 1,175 | +0.18(+4.90%) |
Aug 01, 2018 | 3.853 | 3.853 | 3.630 | 3.660 | 32,508 | +0.03(+0.83%) |
Jul 31, 2018 | 3.805 | 3.805 | 3.630 | 3.630 | 2,094 | -0.07(-1.89%) |
Jul 30, 2018 | 3.799 | 3.800 | 3.665 | 3.700 | 7,333 | -0.06(-1.73%) |
Jul 27, 2018 | 3.892 | 3.892 | 3.765 | 3.765 | 8,500 | -0.10(-2.71%) |
Jul 26, 2018 | 3.822 | 3.870 | 3.822 | 3.870 | 1,670 | +0.02(+0.58%) |
Jul 25, 2018 | 3.740 | 3.850 | 3.740 | 3.848 | 4,971 | +0.10(+2.60%) |
Jul 24, 2018 | 3.910 | 3.950 | 3.750 | 3.750 | 30,369 | -0.08(-2.09%) |
Jul 23, 2018 | 3.900 | 3.900 | 3.830 | 3.830 | 2,904 | -0.14(-3.52%) |
Jul 20, 2018 | 4.000 | 4.040 | 3.789 | 3.970 | 31,684 | -0.01(-0.25%) |
Jul 19, 2018 | 4.030 | 4.030 | 3.980 | 3.980 | 3,508 | -0.02(-0.50%) |
Jul 18, 2018 | 4.103 | 4.115 | 3.990 | 4.000 | 5,775 | -0.06(-1.48%) |
Jul 17, 2018 | 4.070 | 4.117 | 4.050 | 4.060 | 2,224 | -0.04(-0.86%) |
Jul 16, 2018 | 4.061 | 4.150 | 4.030 | 4.095 | 2,055 | -0.04(-1.08%) |
Jul 13, 2018 | 4.189 | 4.200 | 4.098 | 4.140 | 1,786 | +0.01(+0.14%) |
Jul 12, 2018 | 4.130 | 4.180 | 4.101 | 4.134 | 6,155 | +0.09(+2.33%) |
Jul 11, 2018 | 4.070 | 4.160 | 4.040 | 4.040 | 10,728 | +0.02(+0.50%) |
Jul 10, 2018 | 4.090 | 4.198 | 3.970 | 4.020 | 9,166 | -0.04(-0.99%) |
Jul 09, 2018 | 4.090 | 4.070 | 4.060 | 5,846 | +0.01(+0.25%) | |
Jul 06, 2018 | 3.960 | 4.050 | 3.960 | 4.050 | 15,418 | +0.05(+1.25%) |
Jul 05, 2018 | 3.990 | 4.010 | 3.973 | 4.000 | 33,803 | +0.02(+0.50%) |
Jul 03, 2018 | 3.980 | 3.980 | 3.980 | 0 | +0.02(+0.51%) |