Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.000 | 3.000 | 3.000 | 0 | -0.03(-0.99%) | |
Aug 30, 2018 | 3.060 | 3.060 | 3.021 | 3.030 | 28,898 | -0.01(-0.33%) |
Aug 29, 2018 | 2.980 | 3.095 | 2.960 | 3.040 | 25,417 | +0.07(+2.36%) |
Aug 28, 2018 | 2.910 | 3.035 | 2.910 | 2.970 | 100,280 | +0.08(+2.77%) |
Aug 27, 2018 | 2.890 | 2.960 | 2.876 | 2.890 | 30,112 | -0.01(-0.34%) |
Aug 24, 2018 | 2.870 | 2.970 | 2.850 | 2.900 | 48,400 | +0.00(+0.00%) |
Aug 23, 2018 | 2.850 | 2.900 | 2.850 | 2.900 | 4,839 | +0.03(+1.05%) |
Aug 22, 2018 | 2.810 | 2.940 | 2.810 | 2.870 | 27,491 | +0.01(+0.35%) |
Aug 21, 2018 | 2.960 | 2.960 | 2.860 | 2.860 | 21,593 | -0.10(-3.21%) |
Aug 20, 2018 | 2.870 | 2.980 | 2.870 | 2.955 | 11,346 | +0.08(+2.96%) |
Aug 17, 2018 | 2.950 | 2.960 | 2.850 | 2.870 | 35,200 | -0.07(-2.38%) |
Aug 16, 2018 | 2.910 | 3.024 | 2.900 | 2.940 | 17,966 | +0.06(+2.08%) |
Aug 15, 2018 | 2.990 | 3.100 | 2.830 | 2.880 | 66,331 | -0.05(-1.71%) |
Aug 14, 2018 | 2.960 | 3.000 | 2.910 | 2.930 | 39,713 | +0.00(+0.00%) |
Aug 13, 2018 | 2.900 | 2.980 | 2.800 | 2.930 | 35,062 | +0.03(+1.03%) |
Aug 10, 2018 | 2.990 | 2.990 | 2.865 | 2.900 | 49,100 | -0.07(-2.36%) |
Aug 09, 2018 | 3.180 | 3.330 | 2.940 | 2.970 | 31,489 | -0.22(-6.90%) |
Aug 08, 2018 | 3.130 | 3.340 | 3.130 | 3.190 | 164,805 | +0.23(+7.77%) |
Aug 07, 2018 | 3.600 | 3.650 | 2.920 | 2.960 | 42,042 | -0.01(-0.34%) |
Aug 06, 2018 | 2.940 | 2.980 | 2.940 | 2.970 | 6,226 | +0.04(+1.37%) |
Aug 03, 2018 | 2.900 | 2.980 | 2.860 | 2.930 | 32,500 | +0.00(+0.00%) |
Aug 02, 2018 | 2.980 | 3.009 | 2.907 | 2.930 | 17,494 | -0.06(-2.01%) |
Aug 01, 2018 | 3.020 | 3.040 | 2.951 | 2.990 | 11,952 | -0.05(-1.64%) |
Jul 31, 2018 | 2.950 | 3.130 | 2.810 | 3.040 | 34,821 | +0.05(+1.67%) |
Jul 30, 2018 | 2.931 | 3.030 | 2.931 | 2.990 | 12,068 | -0.01(-0.33%) |
Jul 27, 2018 | 3.020 | 3.100 | 3.000 | 3.000 | 2,600 | -0.01(-0.33%) |
Jul 26, 2018 | 2.950 | 3.100 | 2.800 | 3.010 | 65,938 | +0.01(+0.33%) |
Jul 25, 2018 | 3.000 | 3.010 | 2.960 | 3.000 | 20,581 | +0.00(+0.00%) |
Jul 24, 2018 | 2.920 | 3.130 | 2.920 | 3.000 | 51,703 | -0.02(-0.66%) |
Jul 23, 2018 | 2.968 | 3.030 | 2.890 | 3.020 | 46,140 | +0.02(+0.67%) |
Jul 20, 2018 | 2.990 | 3.030 | 2.960 | 3.000 | 19,491 | +0.02(+0.67%) |
Jul 19, 2018 | 3.010 | 3.020 | 2.970 | 2.980 | 26,732 | -0.02(-0.67%) |
Jul 18, 2018 | 2.970 | 3.020 | 2.871 | 3.000 | 98,195 | +0.03(+1.01%) |
Jul 17, 2018 | 3.060 | 3.060 | 2.950 | 2.970 | 76,604 | -0.10(-3.26%) |
Jul 16, 2018 | 3.030 | 3.090 | 3.030 | 3.070 | 17,993 | +0.01(+0.36%) |
Jul 13, 2018 | 3.090 | 3.114 | 3.030 | 3.059 | 54,313 | -0.04(-1.32%) |
Jul 12, 2018 | 3.090 | 3.130 | 3.050 | 3.100 | 31,047 | +0.00(+0.00%) |
Jul 11, 2018 | 3.010 | 3.100 | 3.010 | 3.100 | 64,226 | +0.12(+4.03%) |
Jul 10, 2018 | 3.059 | 3.070 | 2.970 | 2.980 | 50,531 | -0.02(-0.67%) |
Jul 09, 2018 | 3.010 | 3.070 | 2.980 | 3.000 | 50,039 | -0.04(-1.32%) |
Jul 06, 2018 | 3.000 | 3.130 | 3.000 | 3.040 | 121,561 | -0.01(-0.33%) |
Jul 05, 2018 | 3.000 | 3.079 | 3.000 | 3.050 | 78,999 | +0.06(+2.01%) |
Jul 03, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.020 | 3.090 | 2.982 | 2.990 | 105,394 | -0.06(-1.97%) |
Jun 29, 2018 | 3.020 | 3.130 | 3.010 | 3.050 | 32,464 | +0.01(+0.33%) |
Jun 28, 2018 | 3.060 | 3.060 | 3.000 | 3.040 | 8,735 | -0.01(-0.33%) |
Jun 27, 2018 | 3.100 | 3.150 | 2.980 | 3.050 | 111,077 | -0.05(-1.61%) |
Jun 26, 2018 | 3.151 | 3.180 | 3.090 | 3.100 | 21,127 | -0.07(-2.21%) |
Jun 25, 2018 | 3.190 | 3.197 | 3.109 | 3.170 | 20,462 | -0.03(-0.94%) |
Jun 22, 2018 | 3.145 | 3.249 | 3.138 | 3.200 | 26,753 | +0.04(+1.27%) |
Jun 21, 2018 | 3.170 | 3.210 | 3.111 | 3.160 | 27,550 | -0.04(-1.40%) |
Jun 20, 2018 | 3.220 | 3.230 | 3.194 | 3.205 | 42,760 | +0.06(+1.75%) |
Jun 19, 2018 | 3.190 | 3.320 | 3.150 | 3.150 | 32,376 | -0.03(-0.94%) |
Jun 18, 2018 | 3.280 | 3.300 | 3.160 | 3.180 | 38,677 | -0.11(-3.34%) |
Jun 15, 2018 | 3.360 | 3.290 | 3.290 | 7,318 | -0.07(-2.08%) | |
Jun 14, 2018 | 3.370 | 3.381 | 3.328 | 3.360 | 17,348 | -0.02(-0.59%) |
Jun 13, 2018 | 3.400 | 3.420 | 3.340 | 3.380 | 10,385 | +0.04(+1.19%) |
Jun 12, 2018 | 3.380 | 3.410 | 3.331 | 3.340 | 16,740 | -0.07(-2.05%) |
Jun 11, 2018 | 3.340 | 3.440 | 3.340 | 3.410 | 14,461 | +0.09(+2.71%) |
Jun 08, 2018 | 3.410 | 3.424 | 3.299 | 3.320 | 16,531 | +0.02(+0.61%) |
Jun 07, 2018 | 3.400 | 3.430 | 3.220 | 3.300 | 24,219 | -0.10(-2.94%) |
Jun 06, 2018 | 3.440 | 3.455 | 3.400 | 3.400 | 45,963 | -0.03(-0.87%) |
Jun 05, 2018 | 3.340 | 3.480 | 3.330 | 3.430 | 33,730 | +0.09(+2.69%) |
Jun 04, 2018 | 3.380 | 3.410 | 3.337 | 3.340 | 43,640 | -0.07(-2.05%) |