Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.710 | 3.773 | 3.710 | 3.765 | 361,129 | +0.04(+1.05%) |
Sep 27, 2018 | 3.703 | 3.773 | 3.703 | 3.726 | 366,986 | +0.01(+0.21%) |
Sep 26, 2018 | 3.718 | 3.734 | 3.703 | 3.718 | 381,079 | +0.01(+0.21%) |
Sep 25, 2018 | 3.742 | 3.742 | 3.703 | 3.710 | 582,056 | +0.04(+1.06%) |
Sep 24, 2018 | 3.578 | 3.679 | 3.578 | 3.671 | 414,732 | +0.05(+1.29%) |
Sep 21, 2018 | 3.671 | 3.679 | 3.625 | 3.625 | 868,506 | -0.03(-0.85%) |
Sep 20, 2018 | 3.640 | 3.663 | 3.625 | 3.656 | 374,126 | -0.02(-0.42%) |
Sep 19, 2018 | 3.648 | 3.687 | 3.640 | 3.671 | 337,872 | +0.06(+1.73%) |
Sep 18, 2018 | 3.593 | 3.609 | 3.566 | 3.609 | 354,104 | +0.04(+1.09%) |
Sep 17, 2018 | 3.570 | 3.617 | 3.562 | 3.570 | 647,147 | -0.04(-1.08%) |
Sep 14, 2018 | 3.640 | 3.648 | 3.601 | 3.609 | 766,645 | +0.02(+0.65%) |
Sep 13, 2018 | 3.593 | 3.656 | 3.586 | 3.586 | 580,026 | +0.04(+1.10%) |
Sep 12, 2018 | 3.516 | 3.586 | 3.492 | 3.547 | 1,150,710 | +0.04(+1.11%) |
Sep 11, 2018 | 3.539 | 3.547 | 3.484 | 3.508 | 454,480 | +0.01(+0.22%) |
Sep 10, 2018 | 3.601 | 3.601 | 3.492 | 3.500 | 657,269 | -0.08(-2.18%) |
Sep 07, 2018 | 3.617 | 3.648 | 3.578 | 3.578 | 466,453 | -0.09(-2.34%) |
Sep 06, 2018 | 3.671 | 3.687 | 3.648 | 3.664 | 423,335 | -0.07(-1.88%) |
Sep 05, 2018 | 3.734 | 3.734 | 3.703 | 3.734 | 364,308 | -0.03(-0.83%) |
Sep 04, 2018 | 3.788 | 3.788 | 3.734 | 3.765 | 562,033 | -0.05(-1.43%) |
Aug 31, 2018 | 3.820 | 3.820 | 3.820 | 0 | +0.10(+2.73%) | |
Aug 30, 2018 | 3.757 | 3.804 | 3.718 | 3.718 | 786,019 | -0.10(-2.65%) |
Aug 29, 2018 | 3.757 | 3.835 | 3.757 | 3.820 | 353,960 | +0.09(+2.30%) |
Aug 28, 2018 | 3.773 | 3.788 | 3.734 | 3.734 | 622,440 | -0.01(-0.21%) |
Aug 27, 2018 | 3.695 | 3.749 | 3.695 | 3.742 | 544,536 | +0.03(+0.84%) |
Aug 24, 2018 | 3.726 | 3.726 | 3.695 | 3.710 | 483,772 | +0.02(+0.42%) |
Aug 23, 2018 | 3.679 | 3.734 | 3.679 | 3.695 | 605,309 | -0.03(-0.84%) |
Aug 22, 2018 | 3.703 | 3.734 | 3.687 | 3.726 | 1,384,906 | +0.02(+0.63%) |
Aug 21, 2018 | 3.734 | 3.739 | 3.695 | 3.703 | 326,373 | -0.01(-0.21%) |
Aug 20, 2018 | 3.656 | 3.710 | 3.648 | 3.710 | 409,197 | +0.00(+0.00%) |
Aug 17, 2018 | 3.718 | 3.718 | 3.687 | 3.710 | 672,611 | +0.01(+0.21%) |
Aug 16, 2018 | 3.625 | 3.726 | 3.625 | 3.703 | 996,936 | +0.08(+2.15%) |
Aug 15, 2018 | 3.625 | 3.656 | 3.593 | 3.625 | 796,082 | -0.11(-2.92%) |
Aug 14, 2018 | 3.703 | 3.742 | 3.671 | 3.734 | 1,312,285 | +0.03(+0.84%) |
Aug 13, 2018 | 3.742 | 3.749 | 3.703 | 3.703 | 507,205 | -0.12(-3.06%) |
Aug 10, 2018 | 3.781 | 3.820 | 3.765 | 3.820 | 699,038 | -0.07(-1.80%) |
Aug 09, 2018 | 3.851 | 3.952 | 3.851 | 3.890 | 811,129 | -0.01(-0.20%) |
Aug 08, 2018 | 3.890 | 3.921 | 3.874 | 3.897 | 549,334 | +0.05(+1.21%) |
Aug 07, 2018 | 3.905 | 3.929 | 3.851 | 3.851 | 530,478 | -0.08(-1.98%) |
Aug 06, 2018 | 3.882 | 3.936 | 3.882 | 3.929 | 378,458 | +0.03(+0.80%) |
Aug 03, 2018 | 3.882 | 3.905 | 3.874 | 3.897 | 583,708 | +0.02(+0.40%) |
Aug 02, 2018 | 3.820 | 3.905 | 3.804 | 3.882 | 799,115 | -0.03(-0.80%) |
Aug 01, 2018 | 3.882 | 3.944 | 3.882 | 3.913 | 931,819 | +0.05(+1.21%) |
Jul 31, 2018 | 3.929 | 3.944 | 3.843 | 3.866 | 1,104,337 | -0.06(-1.59%) |
Jul 30, 2018 | 4.007 | 4.046 | 3.913 | 3.929 | 1,036,955 | -0.06(-1.56%) |
Jul 27, 2018 | 3.765 | 3.999 | 3.765 | 3.991 | 1,862,862 | +0.34(+9.40%) |
Jul 26, 2018 | 3.586 | 3.648 | 3.586 | 3.648 | 584,390 | +0.07(+1.96%) |
Jul 25, 2018 | 3.578 | 3.617 | 3.562 | 3.578 | 518,743 | -0.01(-0.22%) |
Jul 24, 2018 | 3.601 | 3.648 | 3.570 | 3.586 | 778,448 | +0.04(+1.10%) |
Jul 23, 2018 | 3.531 | 3.555 | 3.508 | 3.547 | 688,625 | +0.02(+0.44%) |
Jul 20, 2018 | 3.664 | 3.664 | 3.531 | 3.531 | 1,522,813 | -0.18(-4.83%) |
Jul 19, 2018 | 3.664 | 3.742 | 3.632 | 3.710 | 1,704,617 | +0.03(+0.85%) |
Jul 18, 2018 | 3.640 | 3.710 | 3.640 | 3.679 | 715,375 | +0.07(+1.94%) |
Jul 17, 2018 | 3.570 | 3.617 | 3.570 | 3.609 | 904,089 | +0.06(+1.76%) |
Jul 16, 2018 | 3.562 | 3.586 | 3.539 | 3.547 | 623,472 | -0.06(-1.73%) |
Jul 13, 2018 | 3.601 | 3.640 | 3.593 | 3.609 | 498,573 | +0.04(+1.09%) |
Jul 12, 2018 | 3.562 | 3.601 | 3.562 | 3.570 | 693,275 | +0.06(+1.78%) |
Jul 11, 2018 | 3.516 | 3.539 | 3.496 | 3.508 | 574,876 | -0.04(-1.10%) |
Jul 10, 2018 | 3.586 | 3.593 | 3.508 | 3.547 | 408,041 | -0.05(-1.30%) |
Jul 09, 2018 | 3.562 | 3.593 | 3.531 | 3.593 | 736,612 | +0.12(+3.36%) |
Jul 06, 2018 | 3.508 | 3.509 | 3.461 | 3.477 | 539,563 | -0.05(-1.55%) |
Jul 05, 2018 | 3.531 | 3.539 | 3.508 | 3.531 | 898,309 | +0.02(+0.67%) |
Jul 03, 2018 | 3.508 | 3.508 | 3.508 | 0 | -0.03(-0.88%) |