Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.570 | 4.650 | 4.130 | 4.180 | 336,106 | -0.38(-8.33%) |
Sep 27, 2018 | 4.470 | 4.670 | 4.450 | 4.560 | 222,523 | +0.08(+1.79%) |
Sep 26, 2018 | 4.200 | 4.600 | 4.120 | 4.480 | 425,749 | +0.39(+9.54%) |
Sep 25, 2018 | 4.270 | 4.290 | 3.920 | 4.090 | 380,623 | -0.06(-1.45%) |
Sep 24, 2018 | 3.610 | 4.230 | 3.610 | 4.150 | 709,134 | +0.57(+15.92%) |
Sep 21, 2018 | 3.460 | 3.660 | 3.440 | 3.580 | 224,866 | +0.08(+2.29%) |
Sep 20, 2018 | 3.460 | 3.500 | 3.300 | 3.500 | 122,531 | +0.08(+2.34%) |
Sep 19, 2018 | 3.110 | 3.470 | 3.110 | 3.420 | 352,153 | +0.29(+9.27%) |
Sep 18, 2018 | 3.040 | 3.290 | 3.040 | 3.130 | 282,462 | +0.11(+3.64%) |
Sep 17, 2018 | 3.360 | 3.400 | 2.940 | 3.020 | 800,119 | -0.56(-15.64%) |
Sep 14, 2018 | 3.490 | 3.630 | 3.440 | 3.580 | 100,782 | +0.09(+2.58%) |
Sep 13, 2018 | 3.540 | 3.620 | 3.370 | 3.490 | 112,679 | -0.07(-1.97%) |
Sep 12, 2018 | 3.730 | 3.820 | 3.510 | 3.560 | 198,285 | -0.20(-5.32%) |
Sep 11, 2018 | 3.680 | 3.800 | 3.570 | 3.760 | 119,830 | +0.07(+1.90%) |
Sep 10, 2018 | 3.350 | 3.700 | 3.350 | 3.690 | 229,267 | +0.38(+11.48%) |
Sep 07, 2018 | 3.460 | 3.500 | 3.180 | 3.310 | 296,639 | -0.16(-4.61%) |
Sep 06, 2018 | 3.730 | 3.800 | 3.430 | 3.470 | 257,595 | -0.22(-5.96%) |
Sep 05, 2018 | 3.890 | 3.950 | 3.650 | 3.690 | 447,346 | -0.15(-3.91%) |
Sep 04, 2018 | 3.460 | 3.940 | 3.400 | 3.840 | 1,116,048 | +0.54(+16.36%) |
Aug 31, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.20(+6.45%) | |
Aug 30, 2018 | 3.380 | 3.380 | 3.040 | 3.100 | 395,421 | -0.26(-7.74%) |
Aug 29, 2018 | 3.450 | 3.450 | 3.300 | 3.360 | 147,253 | -0.12(-3.45%) |
Aug 28, 2018 | 3.550 | 3.580 | 3.320 | 3.480 | 233,402 | -0.05(-1.42%) |
Aug 27, 2018 | 3.390 | 3.580 | 3.310 | 3.530 | 265,457 | +0.14(+4.13%) |
Aug 24, 2018 | 3.240 | 3.390 | 3.180 | 3.390 | 209,418 | +0.17(+5.28%) |
Aug 23, 2018 | 3.170 | 3.220 | 3.060 | 3.220 | 171,972 | +0.08(+2.55%) |
Aug 22, 2018 | 3.100 | 3.180 | 2.980 | 3.140 | 160,907 | +0.03(+0.96%) |
Aug 21, 2018 | 3.240 | 3.250 | 3.060 | 3.110 | 282,729 | -0.12(-3.72%) |
Aug 20, 2018 | 2.910 | 3.230 | 2.910 | 3.230 | 367,476 | +0.33(+11.38%) |
Aug 17, 2018 | 2.890 | 2.950 | 2.750 | 2.900 | 323,908 | +0.02(+0.69%) |
Aug 16, 2018 | 2.650 | 3.160 | 2.650 | 2.880 | 534,316 | +0.18(+6.67%) |
Aug 15, 2018 | 3.010 | 3.070 | 2.580 | 2.700 | 923,861 | -0.30(-10.00%) |
Aug 14, 2018 | 3.200 | 3.320 | 2.960 | 3.000 | 711,512 | -0.14(-4.46%) |
Aug 13, 2018 | 3.850 | 3.850 | 2.950 | 3.140 | 1,690,364 | -0.76(-19.49%) |
Aug 10, 2018 | 4.220 | 4.250 | 3.900 | 3.900 | 397,435 | -0.35(-8.24%) |
Aug 09, 2018 | 4.000 | 4.250 | 3.930 | 4.250 | 633,256 | +0.35(+8.97%) |
Aug 08, 2018 | 3.870 | 3.930 | 3.750 | 3.900 | 225,564 | +0.07(+1.83%) |
Aug 07, 2018 | 3.970 | 3.990 | 3.820 | 3.830 | 65,008 | -0.02(-0.52%) |
Aug 03, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 4.000 | 4.000 | 3.780 | 3.850 | 135,650 | -0.13(-3.27%) |
Aug 01, 2018 | 3.730 | 4.080 | 3.730 | 3.980 | 179,235 | +0.28(+7.57%) |
Jul 31, 2018 | 3.670 | 3.750 | 3.630 | 3.700 | 135,619 | +0.01(+0.27%) |
Jul 30, 2018 | 3.770 | 3.880 | 3.670 | 3.690 | 134,332 | -0.09(-2.38%) |
Jul 27, 2018 | 3.780 | 3.790 | 3.710 | 3.780 | 88,423 | +0.00(+0.00%) |
Jul 26, 2018 | 3.790 | 3.790 | 3.700 | 3.780 | 85,916 | +0.03(+0.80%) |
Jul 25, 2018 | 3.760 | 3.840 | 3.660 | 3.750 | 193,016 | +0.00(+0.00%) |
Jul 24, 2018 | 4.000 | 4.020 | 3.740 | 3.750 | 330,609 | -0.16(-4.09%) |
Jul 23, 2018 | 3.840 | 3.940 | 3.800 | 3.910 | 135,697 | +0.06(+1.56%) |
Jul 20, 2018 | 3.820 | 3.850 | 3.750 | 3.850 | 345,454 | +0.04(+1.05%) |
Jul 19, 2018 | 3.830 | 3.840 | 3.750 | 3.810 | 189,988 | +0.01(+0.26%) |
Jul 18, 2018 | 3.800 | 3.820 | 3.710 | 3.800 | 176,844 | +0.00(+0.00%) |
Jul 17, 2018 | 3.840 | 3.890 | 3.750 | 3.800 | 164,457 | -0.05(-1.30%) |
Jul 16, 2018 | 3.900 | 3.900 | 3.800 | 3.850 | 153,867 | -0.04(-1.03%) |
Jul 13, 2018 | 3.920 | 3.990 | 3.810 | 3.890 | 237,447 | -0.03(-0.77%) |
Jul 12, 2018 | 3.990 | 4.030 | 3.720 | 3.920 | 556,953 | -0.08(-2.00%) |
Jul 11, 2018 | 4.260 | 4.280 | 3.970 | 4.000 | 491,166 | -0.23(-5.44%) |
Jul 10, 2018 | 4.380 | 4.390 | 4.210 | 4.230 | 301,944 | +0.02(+0.48%) |
Jul 09, 2018 | 4.540 | 4.540 | 4.190 | 4.210 | 435,467 | -0.30(-6.65%) |
Jul 06, 2018 | 4.650 | 4.650 | 4.490 | 4.510 | 168,074 | -0.12(-2.59%) |
Jul 05, 2018 | 4.740 | 4.770 | 4.580 | 4.630 | 328,072 | -0.10(-2.11%) |
Jul 04, 2018 | 4.730 | 4.760 | 4.700 | 4.730 | 42,700 | -0.01(-0.21%) |