Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.233 | 3.296 | 3.139 | 3.202 | 273,503 | -0.03(-0.97%) |
Sep 27, 2018 | 3.264 | 3.327 | 3.233 | 3.233 | 315,117 | -0.03(-0.96%) |
Sep 26, 2018 | 3.139 | 3.296 | 3.139 | 3.264 | 284,674 | +0.13(+4.00%) |
Sep 25, 2018 | 3.170 | 3.202 | 3.139 | 3.139 | 413,940 | -0.03(-0.99%) |
Sep 24, 2018 | 3.139 | 3.202 | 3.076 | 3.170 | 541,843 | +0.00(+0.00%) |
Sep 21, 2018 | 3.202 | 3.327 | 3.170 | 3.170 | 2,019,175 | -0.03(-0.98%) |
Sep 20, 2018 | 3.013 | 3.233 | 3.013 | 3.202 | 1,195,842 | +0.16(+5.15%) |
Sep 19, 2018 | 3.013 | 3.076 | 2.982 | 3.045 | 430,294 | +0.03(+1.04%) |
Sep 18, 2018 | 3.170 | 3.170 | 2.919 | 3.013 | 1,312,416 | -0.09(-3.03%) |
Sep 17, 2018 | 3.264 | 3.264 | 3.108 | 3.108 | 1,329,454 | -0.16(-4.81%) |
Sep 14, 2018 | 3.264 | 3.390 | 3.233 | 3.264 | 535,855 | +0.00(+0.00%) |
Sep 13, 2018 | 3.390 | 3.406 | 3.264 | 3.264 | 450,346 | -0.13(-3.70%) |
Sep 12, 2018 | 3.421 | 3.421 | 3.359 | 3.390 | 286,394 | -0.03(-0.92%) |
Sep 11, 2018 | 3.359 | 3.421 | 3.359 | 3.421 | 166,666 | +0.03(+0.93%) |
Sep 10, 2018 | 3.359 | 3.484 | 3.327 | 3.390 | 414,099 | +0.06(+1.89%) |
Sep 07, 2018 | 3.359 | 3.421 | 3.268 | 3.327 | 538,404 | -0.03(-0.93%) |
Sep 06, 2018 | 3.516 | 3.516 | 3.359 | 3.359 | 516,941 | -0.17(-4.89%) |
Sep 05, 2018 | 3.547 | 3.610 | 3.516 | 3.531 | 410,021 | -0.05(-1.32%) |
Sep 04, 2018 | 3.547 | 3.625 | 3.516 | 3.578 | 642,325 | +0.00(+0.00%) |
Aug 31, 2018 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.547 | 3.610 | 3.453 | 3.578 | 783,864 | +0.06(+1.79%) |
Aug 29, 2018 | 3.516 | 3.577 | 3.454 | 3.516 | 680,756 | +0.03(+0.88%) |
Aug 28, 2018 | 3.485 | 3.516 | 3.393 | 3.485 | 883,913 | +0.00(+0.00%) |
Aug 27, 2018 | 3.546 | 3.546 | 3.424 | 3.485 | 938,570 | -0.03(-0.87%) |
Aug 24, 2018 | 3.577 | 3.638 | 3.485 | 3.516 | 516,188 | -0.09(-2.54%) |
Aug 23, 2018 | 3.424 | 3.638 | 3.424 | 3.607 | 408,744 | +0.15(+4.42%) |
Aug 22, 2018 | 3.638 | 3.791 | 3.424 | 3.454 | 914,436 | -0.18(-5.04%) |
Aug 21, 2018 | 3.607 | 3.638 | 3.577 | 3.638 | 444,714 | +0.06(+1.71%) |
Aug 20, 2018 | 3.607 | 3.699 | 3.546 | 3.577 | 325,460 | +0.00(+0.00%) |
Aug 17, 2018 | 3.516 | 3.638 | 3.485 | 3.577 | 304,544 | +0.09(+2.63%) |
Aug 16, 2018 | 3.577 | 3.668 | 3.454 | 3.485 | 400,888 | -0.09(-2.56%) |
Aug 15, 2018 | 3.607 | 3.638 | 3.516 | 3.577 | 383,078 | -0.06(-1.68%) |
Aug 14, 2018 | 3.668 | 3.687 | 3.638 | 3.638 | 264,872 | +0.00(+0.00%) |
Aug 13, 2018 | 3.516 | 3.699 | 3.516 | 3.638 | 1,032,597 | +0.12(+3.48%) |
Aug 10, 2018 | 3.454 | 3.546 | 3.454 | 3.516 | 213,279 | +0.06(+1.77%) |
Aug 09, 2018 | 3.454 | 3.516 | 3.454 | 3.454 | 279,474 | +0.00(+0.00%) |
Aug 08, 2018 | 3.546 | 3.577 | 3.424 | 3.454 | 351,728 | -0.06(-1.74%) |
Aug 07, 2018 | 3.516 | 3.561 | 3.485 | 3.516 | 430,343 | +0.00(+0.00%) |
Aug 06, 2018 | 3.546 | 3.638 | 3.485 | 3.516 | 363,780 | +0.03(+0.88%) |
Aug 03, 2018 | 3.668 | 3.730 | 3.454 | 3.485 | 754,820 | -0.15(-4.20%) |
Aug 02, 2018 | 3.638 | 3.662 | 3.546 | 3.638 | 409,532 | +0.02(+0.42%) |
Aug 01, 2018 | 3.363 | 3.821 | 3.363 | 3.623 | 1,491,838 | -0.32(-8.14%) |
Jul 31, 2018 | 4.005 | 4.096 | 3.852 | 3.944 | 822,053 | -0.03(-0.77%) |
Jul 30, 2018 | 3.882 | 4.066 | 3.882 | 3.974 | 421,742 | +0.09(+2.36%) |
Jul 27, 2018 | 3.882 | 3.944 | 3.760 | 3.882 | 322,372 | -0.03(-0.78%) |
Jul 26, 2018 | 3.882 | 4.005 | 3.867 | 3.913 | 322,470 | +0.03(+0.79%) |
Jul 25, 2018 | 3.882 | 3.944 | 3.760 | 3.882 | 354,907 | +0.00(+0.00%) |
Jul 24, 2018 | 4.066 | 3.882 | 3.882 | 342,384 | -0.15(-3.79%) | |
Jul 23, 2018 | 4.005 | 4.096 | 3.974 | 4.035 | 362,819 | +0.06(+1.54%) |
Jul 20, 2018 | 4.219 | 4.219 | 3.974 | 3.974 | 673,456 | -0.21(-5.11%) |
Jul 19, 2018 | 4.005 | 4.249 | 4.005 | 4.188 | 609,935 | +0.15(+3.79%) |
Jul 18, 2018 | 4.096 | 4.127 | 4.035 | 4.035 | 221,030 | -0.06(-1.49%) |
Jul 17, 2018 | 4.066 | 4.161 | 4.066 | 4.096 | 255,065 | +0.03(+0.75%) |
Jul 16, 2018 | 4.127 | 4.158 | 4.035 | 4.066 | 249,851 | -0.06(-1.48%) |
Jul 13, 2018 | 4.127 | 4.219 | 4.096 | 4.127 | 341,628 | +0.00(+0.00%) |
Jul 12, 2018 | 4.158 | 4.161 | 3.974 | 4.127 | 612,184 | +0.00(+0.00%) |
Jul 11, 2018 | 4.249 | 4.280 | 4.096 | 4.127 | 492,018 | -0.18(-4.26%) |
Jul 10, 2018 | 4.402 | 4.463 | 4.158 | 4.310 | 710,451 | -0.09(-2.08%) |
Jul 09, 2018 | 4.463 | 4.494 | 4.463 | 4.402 | 355,308 | -0.09(-2.04%) |
Jul 06, 2018 | 4.463 | 4.555 | 4.463 | 4.494 | 173,314 | +0.00(+0.00%) |
Jul 05, 2018 | 4.494 | 4.555 | 4.433 | 4.494 | 360,571 | +0.06(+1.38%) |
Jul 03, 2018 | 4.433 | 4.433 | 4.433 | 0 | -0.15(-3.33%) |