Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.550 | 3.550 | 3.550 | 0 | -0.03(-0.70%) | |
Aug 30, 2018 | 3.680 | 3.680 | 3.540 | 3.575 | 55,623 | -0.06(-1.79%) |
Aug 29, 2018 | 3.750 | 3.770 | 3.610 | 3.640 | 27,382 | -0.09(-2.41%) |
Aug 28, 2018 | 3.410 | 3.750 | 3.410 | 3.730 | 79,490 | +0.28(+8.12%) |
Aug 27, 2018 | 3.510 | 3.560 | 3.380 | 3.450 | 151,577 | -0.03(-0.86%) |
Aug 24, 2018 | 3.610 | 3.800 | 3.480 | 3.480 | 142,800 | -0.11(-3.06%) |
Aug 23, 2018 | 3.840 | 3.840 | 3.570 | 3.590 | 187,099 | +0.04(+1.13%) |
Aug 22, 2018 | 3.621 | 3.621 | 3.520 | 3.550 | 17,671 | -0.02(-0.56%) |
Aug 21, 2018 | 3.530 | 3.639 | 3.518 | 3.570 | 18,030 | +0.07(+2.00%) |
Aug 20, 2018 | 3.610 | 3.650 | 3.500 | 3.500 | 20,983 | -0.10(-2.78%) |
Aug 17, 2018 | 3.600 | 3.610 | 3.570 | 3.600 | 3,400 | +0.02(+0.44%) |
Aug 16, 2018 | 3.550 | 3.590 | 3.550 | 3.584 | 7,166 | +0.01(+0.26%) |
Aug 15, 2018 | 3.591 | 3.650 | 3.540 | 3.575 | 21,732 | -0.05(-1.52%) |
Aug 14, 2018 | 3.700 | 3.700 | 3.510 | 3.630 | 20,104 | +0.12(+3.48%) |
Aug 13, 2018 | 3.570 | 3.620 | 3.500 | 3.508 | 77,091 | -0.09(-2.56%) |
Aug 10, 2018 | 3.600 | 3.670 | 3.570 | 3.600 | 17,700 | -0.01(-0.28%) |
Aug 09, 2018 | 3.650 | 3.700 | 3.600 | 3.610 | 23,866 | -0.03(-0.82%) |
Aug 08, 2018 | 3.600 | 3.710 | 3.600 | 3.640 | 21,603 | +0.04(+1.11%) |
Aug 07, 2018 | 3.670 | 3.700 | 3.600 | 3.600 | 44,235 | -0.05(-1.37%) |
Aug 06, 2018 | 3.700 | 3.700 | 3.640 | 3.650 | 32,920 | -0.02(-0.54%) |
Aug 03, 2018 | 3.680 | 3.700 | 3.640 | 3.670 | 12,700 | +0.03(+0.82%) |
Aug 02, 2018 | 3.770 | 3.770 | 3.640 | 3.640 | 18,304 | -0.15(-4.02%) |
Aug 01, 2018 | 3.710 | 3.820 | 3.710 | 3.792 | 19,469 | +0.03(+0.86%) |
Jul 31, 2018 | 3.720 | 3.760 | 3.685 | 3.760 | 9,741 | +0.02(+0.53%) |
Jul 30, 2018 | 3.700 | 3.740 | 3.690 | 3.740 | 12,263 | +0.05(+1.36%) |
Jul 27, 2018 | 3.680 | 3.720 | 3.640 | 3.690 | 7,400 | -0.01(-0.27%) |
Jul 26, 2018 | 3.670 | 3.740 | 3.670 | 3.700 | 9,086 | +0.08(+2.21%) |
Jul 25, 2018 | 3.700 | 3.760 | 3.610 | 3.620 | 39,074 | -0.08(-2.16%) |
Jul 24, 2018 | 3.730 | 3.745 | 3.680 | 3.700 | 43,208 | -0.02(-0.54%) |
Jul 23, 2018 | 3.780 | 3.780 | 3.700 | 3.720 | 19,209 | -0.06(-1.59%) |
Jul 20, 2018 | 3.780 | 3.840 | 3.735 | 3.780 | 15,557 | +0.03(+0.80%) |
Jul 19, 2018 | 3.720 | 3.810 | 3.720 | 3.750 | 3,832 | +0.03(+0.81%) |
Jul 18, 2018 | 3.710 | 3.750 | 3.700 | 3.720 | 18,951 | +0.02(+0.54%) |
Jul 17, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 30,108 | -0.08(-2.12%) |
Jul 16, 2018 | 3.770 | 3.800 | 3.760 | 3.780 | 12,041 | +0.00(+0.13%) |
Jul 13, 2018 | 3.840 | 3.840 | 3.760 | 3.775 | 11,997 | -0.06(-1.44%) |
Jul 12, 2018 | 3.800 | 3.830 | 3.760 | 3.830 | 13,086 | +0.04(+1.06%) |
Jul 11, 2018 | 3.890 | 3.920 | 3.700 | 3.790 | 27,678 | -0.09(-2.32%) |
Jul 10, 2018 | 4.050 | 4.120 | 3.880 | 3.880 | 15,201 | -0.16(-3.96%) |
Jul 09, 2018 | 4.050 | 4.146 | 4.040 | 4.040 | 245,323 | +0.03(+0.75%) |
Jul 06, 2018 | 4.050 | 4.180 | 4.008 | 4.010 | 80,615 | -0.01(-0.25%) |
Jul 05, 2018 | 3.873 | 4.100 | 3.873 | 4.020 | 34,654 | +0.04(+1.01%) |
Jul 03, 2018 | 3.980 | 3.980 | 3.980 | 0 | +0.06(+1.53%) | |
Jul 02, 2018 | 3.950 | 4.000 | 3.890 | 3.920 | 18,209 | -0.05(-1.26%) |
Jun 29, 2018 | 3.870 | 3.970 | 3.850 | 3.970 | 39,998 | +0.13(+3.39%) |
Jun 28, 2018 | 3.820 | 3.930 | 3.820 | 3.840 | 42,388 | +0.02(+0.52%) |
Jun 27, 2018 | 3.820 | 3.930 | 3.751 | 3.820 | 35,141 | +0.00(+0.00%) |
Jun 26, 2018 | 3.870 | 3.870 | 3.820 | 3.820 | 25,916 | -0.02(-0.52%) |
Jun 25, 2018 | 3.920 | 3.940 | 3.820 | 3.840 | 20,802 | -0.09(-2.29%) |
Jun 22, 2018 | 3.830 | 3.980 | 3.830 | 3.930 | 17,506 | +0.12(+3.15%) |
Jun 21, 2018 | 3.850 | 3.880 | 3.810 | 3.810 | 19,881 | -0.06(-1.55%) |
Jun 20, 2018 | 3.821 | 3.900 | 3.780 | 3.870 | 16,985 | +0.08(+2.11%) |
Jun 19, 2018 | 3.790 | 3.790 | 3.735 | 3.790 | 42,417 | +0.01(+0.26%) |
Jun 18, 2018 | 3.770 | 3.870 | 3.770 | 3.780 | 29,260 | -0.01(-0.26%) |
Jun 15, 2018 | 3.850 | 3.790 | 3.790 | 28,717 | -0.06(-1.56%) | |
Jun 14, 2018 | 3.880 | 3.900 | 3.850 | 3.850 | 16,720 | +0.00(+0.00%) |
Jun 13, 2018 | 3.900 | 4.010 | 3.850 | 3.850 | 19,154 | -0.10(-2.53%) |
Jun 12, 2018 | 3.910 | 3.980 | 3.890 | 3.950 | 37,213 | +0.02(+0.51%) |
Jun 11, 2018 | 3.920 | 3.990 | 3.900 | 3.930 | 57,545 | +0.02(+0.51%) |
Jun 08, 2018 | 3.990 | 4.010 | 3.900 | 3.910 | 35,305 | -0.07(-1.76%) |
Jun 07, 2018 | 4.000 | 4.050 | 3.970 | 3.980 | 62,325 | -0.01(-0.25%) |
Jun 06, 2018 | 4.040 | 4.044 | 3.971 | 3.990 | 25,959 | +0.00(+0.00%) |
Jun 05, 2018 | 3.970 | 4.030 | 3.970 | 3.990 | 46,293 | -0.02(-0.50%) |
Jun 04, 2018 | 4.055 | 4.080 | 3.990 | 4.010 | 54,736 | -0.04(-0.99%) |