Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.610 | 3.660 | 3.610 | 3.650 | 105,200 | -0.02(-0.68%) |
Sep 27, 2018 | 3.680 | 3.700 | 3.670 | 3.675 | 180,562 | +0.35(+10.53%) |
Sep 26, 2018 | 3.300 | 3.350 | 3.300 | 3.325 | 87,305 | +0.02(+0.45%) |
Sep 25, 2018 | 3.310 | 3.330 | 3.290 | 3.310 | 227,048 | -0.02(-0.60%) |
Sep 24, 2018 | 3.340 | 3.360 | 3.320 | 3.330 | 82,909 | +0.08(+2.62%) |
Sep 21, 2018 | 3.220 | 3.260 | 3.220 | 3.245 | 89,800 | +0.04(+1.41%) |
Sep 20, 2018 | 3.180 | 3.210 | 3.170 | 3.200 | 233,580 | +0.07(+2.07%) |
Sep 19, 2018 | 3.130 | 3.140 | 3.120 | 3.135 | 104,769 | +0.00(+0.16%) |
Sep 18, 2018 | 3.110 | 3.150 | 3.110 | 3.130 | 380,800 | -0.04(-1.11%) |
Sep 17, 2018 | 3.170 | 3.190 | 3.110 | 3.165 | 389,095 | +0.50(+18.54%) |
Sep 14, 2018 | 2.660 | 2.700 | 2.650 | 2.670 | 77,300 | -0.02(-0.93%) |
Sep 13, 2018 | 2.680 | 2.700 | 2.680 | 2.695 | 129,665 | +0.00(+0.19%) |
Sep 12, 2018 | 2.650 | 2.720 | 2.650 | 2.690 | 124,511 | +0.05(+1.89%) |
Sep 11, 2018 | 2.630 | 2.650 | 2.600 | 2.640 | 465,182 | -0.02(-0.94%) |
Sep 10, 2018 | 2.670 | 2.680 | 2.650 | 2.665 | 154,493 | +0.05(+1.91%) |
Sep 07, 2018 | 2.630 | 2.630 | 2.600 | 2.615 | 131,100 | -0.03(-1.13%) |
Sep 06, 2018 | 2.660 | 2.660 | 2.640 | 2.645 | 136,371 | +0.02(+0.57%) |
Sep 05, 2018 | 2.660 | 2.660 | 2.630 | 2.630 | 486,076 | -0.01(-0.38%) |
Sep 04, 2018 | 2.600 | 2.650 | 2.600 | 2.640 | 70,838 | +0.01(+0.38%) |
Aug 31, 2018 | 2.630 | 2.630 | 2.630 | 0 | -0.06(-2.23%) | |
Aug 30, 2018 | 2.690 | 2.700 | 2.650 | 2.690 | 139,035 | -0.14(-4.95%) |
Aug 29, 2018 | 2.820 | 2.830 | 2.800 | 2.830 | 117,647 | +0.02(+0.53%) |
Aug 28, 2018 | 2.830 | 2.830 | 2.800 | 2.815 | 178,565 | -0.05(-1.75%) |
Aug 27, 2018 | 2.855 | 2.880 | 2.855 | 2.865 | 83,929 | +0.05(+1.60%) |
Aug 24, 2018 | 2.800 | 2.820 | 2.790 | 2.820 | 132,000 | +0.02(+0.71%) |
Aug 23, 2018 | 2.805 | 2.810 | 2.780 | 2.800 | 277,954 | -0.01(-0.18%) |
Aug 22, 2018 | 2.798 | 2.830 | 2.790 | 2.805 | 68,486 | +0.04(+1.45%) |
Aug 21, 2018 | 2.750 | 2.780 | 2.740 | 2.765 | 297,095 | +0.02(+0.91%) |
Aug 20, 2018 | 2.740 | 2.750 | 2.720 | 2.740 | 117,020 | -0.02(-0.72%) |
Aug 17, 2018 | 2.730 | 2.780 | 2.730 | 2.760 | 80,300 | +0.05(+1.85%) |
Aug 16, 2018 | 2.720 | 2.720 | 2.700 | 2.710 | 667,918 | +0.02(+0.74%) |
Aug 15, 2018 | 2.743 | 2.743 | 2.660 | 2.690 | 342,465 | -0.06(-2.36%) |
Aug 14, 2018 | 2.780 | 2.790 | 2.750 | 2.755 | 382,206 | +0.00(+0.18%) |
Aug 13, 2018 | 2.770 | 2.780 | 2.740 | 2.750 | 146,244 | -0.06(-2.14%) |
Aug 10, 2018 | 2.810 | 2.820 | 2.790 | 2.810 | 101,200 | -0.10(-3.44%) |
Aug 09, 2018 | 2.920 | 2.930 | 2.900 | 2.910 | 82,948 | -0.01(-0.51%) |
Aug 08, 2018 | 2.930 | 2.940 | 2.910 | 2.925 | 99,157 | +0.01(+0.52%) |
Aug 07, 2018 | 2.910 | 2.930 | 2.910 | 2.910 | 159,261 | +0.00(+0.00%) |
Aug 06, 2018 | 2.910 | 2.930 | 2.900 | 2.910 | 75,784 | -0.04(-1.36%) |
Aug 03, 2018 | 2.920 | 2.950 | 2.920 | 2.950 | 48,400 | +0.03(+1.03%) |
Aug 02, 2018 | 2.920 | 2.930 | 2.910 | 2.920 | 61,648 | -0.07(-2.34%) |
Aug 01, 2018 | 2.980 | 2.990 | 2.970 | 2.990 | 57,701 | -0.07(-2.45%) |
Jul 31, 2018 | 3.072 | 3.090 | 3.050 | 3.065 | 58,848 | -0.07(-2.23%) |
Jul 30, 2018 | 3.120 | 3.150 | 3.120 | 3.135 | 58,893 | +0.04(+1.46%) |
Jul 27, 2018 | 3.060 | 3.100 | 3.060 | 3.090 | 43,500 | +0.00(+0.00%) |
Jul 26, 2018 | 3.100 | 3.140 | 3.080 | 3.090 | 82,825 | -0.03(-0.96%) |
Jul 25, 2018 | 3.080 | 3.120 | 3.070 | 3.120 | 46,432 | +0.06(+1.96%) |
Jul 24, 2018 | 3.090 | 3.090 | 3.060 | 3.060 | 123,246 | -0.02(-0.49%) |
Jul 23, 2018 | 3.070 | 3.090 | 3.060 | 3.075 | 63,524 | -0.01(-0.49%) |
Jul 20, 2018 | 3.068 | 3.090 | 3.060 | 3.090 | 24,911 | +0.05(+1.64%) |
Jul 19, 2018 | 3.019 | 3.060 | 3.010 | 3.040 | 60,699 | -0.02(-0.49%) |
Jul 18, 2018 | 3.050 | 3.070 | 3.020 | 3.055 | 288,984 | +0.01(+0.33%) |
Jul 17, 2018 | 3.050 | 3.074 | 3.040 | 3.045 | 144,626 | +0.01(+0.33%) |
Jul 16, 2018 | 3.030 | 3.060 | 3.030 | 3.035 | 81,455 | -0.02(-0.82%) |
Jul 13, 2018 | 3.070 | 3.090 | 3.060 | 3.060 | 70,822 | -0.06(-1.77%) |
Jul 12, 2018 | 3.100 | 3.130 | 3.090 | 3.115 | 52,428 | +0.01(+0.16%) |
Jul 11, 2018 | 3.130 | 3.140 | 3.090 | 3.110 | 93,250 | -0.08(-2.35%) |
Jul 10, 2018 | 3.200 | 3.200 | 3.170 | 3.185 | 186,902 | -0.05(-1.55%) |
Jul 09, 2018 | 3.240 | 3.155 | 3.235 | 120,611 | +0.08(+2.54%) | |
Jul 06, 2018 | 3.150 | 3.170 | 3.130 | 3.155 | 118,141 | +0.07(+2.27%) |
Jul 05, 2018 | 3.110 | 3.120 | 3.080 | 3.085 | 69,002 | +0.00(+0.16%) |
Jul 03, 2018 | 3.080 | 3.080 | 3.080 | 0 | +0.11(+3.70%) |