Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.470 | 3.580 | 3.470 | 3.520 | 5,200 | +0.14(+4.14%) |
Sep 27, 2018 | 3.420 | 3.500 | 3.380 | 3.380 | 4,769 | -0.12(-3.43%) |
Sep 26, 2018 | 3.640 | 3.700 | 3.500 | 3.500 | 5,824 | -0.21(-5.66%) |
Sep 25, 2018 | 3.570 | 3.750 | 3.570 | 3.710 | 12,348 | -0.14(-3.64%) |
Sep 24, 2018 | 3.910 | 3.920 | 3.790 | 3.850 | 11,786 | +0.03(+0.79%) |
Sep 21, 2018 | 3.700 | 3.820 | 3.630 | 3.820 | 13,200 | +0.26(+7.30%) |
Sep 20, 2018 | 3.410 | 3.560 | 3.340 | 3.560 | 16,247 | +0.26(+7.88%) |
Sep 19, 2018 | 3.300 | 3.410 | 3.290 | 3.300 | 18,961 | +0.15(+4.76%) |
Sep 18, 2018 | 3.070 | 3.150 | 3.070 | 3.150 | 4,333 | +0.12(+3.96%) |
Sep 17, 2018 | 2.960 | 3.030 | 2.950 | 3.030 | 7,462 | -0.07(-2.26%) |
Sep 14, 2018 | 3.010 | 3.100 | 2.980 | 3.100 | 22,600 | +0.09(+2.99%) |
Sep 13, 2018 | 3.080 | 3.080 | 2.950 | 3.010 | 14,795 | +0.10(+3.44%) |
Sep 12, 2018 | 2.920 | 2.950 | 2.860 | 2.910 | 10,146 | +0.06(+2.25%) |
Sep 11, 2018 | 2.850 | 2.850 | 2.720 | 2.846 | 2,819 | +0.05(+1.64%) |
Sep 10, 2018 | 2.830 | 2.840 | 2.800 | 2.800 | 16,956 | +0.04(+1.45%) |
Sep 07, 2018 | 2.810 | 2.960 | 2.730 | 2.760 | 8,100 | -0.12(-4.17%) |
Sep 06, 2018 | 2.880 | 2.970 | 2.880 | 2.880 | 4,892 | +0.03(+1.05%) |
Sep 05, 2018 | 2.860 | 2.940 | 2.850 | 2.850 | 3,855 | +0.01(+0.35%) |
Sep 04, 2018 | 2.875 | 2.930 | 2.840 | 2.840 | 4,189 | -0.06(-2.07%) |
Aug 31, 2018 | 2.900 | 2.900 | 2.900 | 0 | -0.05(-1.69%) | |
Aug 30, 2018 | 3.070 | 3.100 | 2.950 | 2.950 | 7,373 | -0.16(-5.14%) |
Aug 29, 2018 | 3.120 | 3.150 | 3.110 | 3.110 | 6,795 | +0.05(+1.63%) |
Aug 28, 2018 | 3.060 | 3.140 | 3.060 | 3.060 | 7,947 | +0.22(+7.75%) |
Aug 27, 2018 | 2.850 | 2.850 | 2.840 | 2.840 | 5,840 | +0.00(+0.00%) |
Aug 24, 2018 | 2.850 | 2.920 | 2.840 | 2.840 | 1,900 | -0.02(-0.70%) |
Aug 23, 2018 | 2.900 | 2.900 | 2.850 | 2.860 | 1,105 | -0.09(-3.05%) |
Aug 22, 2018 | 2.960 | 3.040 | 2.950 | 2.950 | 1,960 | -0.01(-0.34%) |
Aug 21, 2018 | 2.940 | 3.050 | 2.940 | 2.960 | 5,731 | +0.05(+1.72%) |
Aug 20, 2018 | 3.010 | 3.060 | 2.910 | 2.910 | 8,876 | -0.06(-2.02%) |
Aug 17, 2018 | 3.220 | 3.220 | 2.930 | 2.970 | 3,100 | -0.58(-16.34%) |
Aug 16, 2018 | 3.590 | 3.720 | 3.510 | 3.550 | 32,018 | -0.03(-0.84%) |
Aug 15, 2018 | 3.590 | 3.590 | 3.580 | 3.580 | 1,477 | -0.26(-6.77%) |
Aug 14, 2018 | 3.900 | 3.900 | 3.780 | 3.840 | 4,334 | -0.03(-0.78%) |
Aug 13, 2018 | 3.881 | 3.980 | 3.870 | 3.870 | 19,238 | +0.10(+2.65%) |
Aug 10, 2018 | 3.900 | 3.900 | 3.760 | 3.770 | 15,300 | -0.11(-2.84%) |
Aug 09, 2018 | 3.910 | 4.000 | 3.880 | 3.880 | 9,075 | -0.05(-1.27%) |
Aug 08, 2018 | 3.950 | 3.970 | 3.930 | 3.930 | 6,866 | +0.08(+2.08%) |
Aug 07, 2018 | 3.910 | 3.910 | 3.850 | 3.850 | 9,105 | +0.06(+1.58%) |
Aug 06, 2018 | 3.900 | 3.900 | 3.790 | 3.790 | 16,002 | -0.16(-4.05%) |
Aug 03, 2018 | 3.950 | 3.950 | 3.900 | 3.950 | 8,900 | +0.19(+5.05%) |
Aug 02, 2018 | 3.860 | 4.000 | 3.750 | 3.760 | 683,274 | -1.87(-33.21%) |
Aug 01, 2018 | 5.413 | 5.630 | 5.413 | 5.630 | 29,342 | -0.15(-2.60%) |
Jul 31, 2018 | 5.800 | 5.800 | 5.780 | 5.780 | 3,572 | +0.17(+3.03%) |
Jul 30, 2018 | 5.600 | 5.610 | 5.550 | 5.610 | 3,555 | -0.03(-0.53%) |
Jul 27, 2018 | 5.530 | 5.640 | 5.530 | 5.640 | 9,800 | +0.15(+2.73%) |
Jul 26, 2018 | 5.604 | 5.604 | 5.490 | 5.490 | 2,646 | -0.19(-3.35%) |
Jul 25, 2018 | 5.540 | 5.690 | 5.540 | 5.680 | 4,474 | +0.02(+0.35%) |
Jul 24, 2018 | 5.420 | 5.660 | 5.420 | 5.660 | 668 | +0.28(+5.20%) |
Jul 23, 2018 | 5.160 | 5.380 | 5.160 | 5.380 | 3,920 | -0.02(-0.37%) |
Jul 20, 2018 | 5.390 | 5.400 | 5.250 | 5.400 | 2,798 | +0.10(+1.89%) |
Jul 19, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 5,045 | -0.13(-2.39%) |
Jul 18, 2018 | 5.430 | 5.430 | 5.430 | 5.430 | 3,257 | -0.12(-2.07%) |
Jul 17, 2018 | 5.370 | 5.610 | 5.360 | 5.545 | 2,768 | +0.00(+0.09%) |
Jul 16, 2018 | 5.540 | 5.540 | 5.410 | 5.540 | 3,169 | +0.12(+2.21%) |
Jul 13, 2018 | 5.357 | 5.540 | 5.357 | 5.420 | 19,073 | -0.03(-0.55%) |
Jul 12, 2018 | 5.255 | 5.450 | 5.190 | 5.450 | 4,726 | -0.01(-0.18%) |
Jul 11, 2018 | 5.390 | 5.460 | 5.390 | 5.460 | 155,098 | -0.10(-1.80%) |
Jul 10, 2018 | 5.560 | 5.800 | 5.560 | 5.560 | 4,687 | -0.05(-0.89%) |
Jul 09, 2018 | 5.770 | 5.850 | 5.610 | 5.610 | 800 | +0.25(+4.66%) |
Jul 06, 2018 | 5.360 | 5.580 | 5.360 | 5.360 | 1,760 | -0.28(-4.96%) |
Jul 05, 2018 | 5.380 | 5.640 | 5.380 | 5.640 | 900 | +0.09(+1.71%) |
Jul 03, 2018 | 5.545 | 5.545 | 5.545 | 0 | -0.01(-0.27%) |