Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.210 | 4.210 | 4.040 | 4.140 | 1,535,900 | -0.07(-1.66%) |
Sep 27, 2018 | 4.370 | 4.400 | 4.145 | 4.210 | 1,921,279 | -0.14(-3.22%) |
Sep 26, 2018 | 4.300 | 4.430 | 4.210 | 4.350 | 1,510,680 | +0.05(+1.16%) |
Sep 25, 2018 | 4.300 | 4.490 | 4.240 | 4.300 | 2,116,265 | +0.00(+0.00%) |
Sep 24, 2018 | 3.940 | 4.300 | 3.910 | 4.300 | 3,719,370 | +0.34(+8.59%) |
Sep 21, 2018 | 3.800 | 3.975 | 3.785 | 3.960 | 3,422,800 | +0.17(+4.49%) |
Sep 20, 2018 | 3.840 | 3.880 | 3.720 | 3.790 | 1,264,710 | -0.05(-1.30%) |
Sep 19, 2018 | 3.910 | 3.990 | 3.810 | 3.840 | 1,587,910 | -0.07(-1.79%) |
Sep 18, 2018 | 3.850 | 4.040 | 3.770 | 3.910 | 2,654,586 | +0.06(+1.56%) |
Sep 17, 2018 | 3.750 | 4.060 | 3.670 | 3.850 | 4,340,869 | +0.10(+2.67%) |
Sep 14, 2018 | 3.580 | 3.780 | 3.400 | 3.750 | 5,526,900 | +0.10(+2.74%) |
Sep 13, 2018 | 3.350 | 3.800 | 3.230 | 3.650 | 15,169,311 | +0.76(+26.30%) |
Sep 12, 2018 | 2.940 | 2.990 | 2.860 | 2.890 | 967,507 | -0.01(-0.34%) |
Sep 11, 2018 | 2.810 | 2.970 | 2.800 | 2.900 | 1,572,266 | +0.09(+3.20%) |
Sep 10, 2018 | 2.880 | 2.910 | 2.780 | 2.810 | 1,068,318 | -0.03(-1.06%) |
Sep 07, 2018 | 2.720 | 2.900 | 2.710 | 2.840 | 2,176,900 | -0.07(-2.41%) |
Sep 06, 2018 | 3.020 | 3.020 | 2.840 | 2.910 | 2,236,827 | -0.10(-3.32%) |
Sep 05, 2018 | 3.060 | 3.100 | 2.910 | 3.010 | 1,669,905 | -0.07(-2.27%) |
Sep 04, 2018 | 3.080 | 3.130 | 3.020 | 3.080 | 989,663 | -0.02(-0.65%) |
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.05(+1.64%) | |
Aug 30, 2018 | 3.060 | 3.130 | 3.030 | 3.050 | 960,319 | +0.00(+0.00%) |
Aug 29, 2018 | 3.130 | 3.140 | 3.040 | 3.050 | 995,953 | -0.08(-2.56%) |
Aug 28, 2018 | 3.100 | 3.220 | 3.040 | 3.130 | 1,400,251 | +0.05(+1.62%) |
Aug 27, 2018 | 3.260 | 3.280 | 3.060 | 3.080 | 1,697,007 | -0.11(-3.45%) |
Aug 24, 2018 | 3.250 | 3.270 | 3.150 | 3.190 | 759,900 | -0.08(-2.45%) |
Aug 23, 2018 | 3.160 | 3.325 | 3.134 | 3.270 | 1,799,128 | +0.09(+2.83%) |
Aug 22, 2018 | 3.190 | 3.210 | 3.130 | 3.180 | 550,052 | +0.05(+1.59%) |
Aug 21, 2018 | 3.130 | 3.215 | 3.119 | 3.130 | 992,622 | +0.00(+0.00%) |
Aug 20, 2018 | 3.080 | 3.140 | 3.030 | 3.130 | 1,312,387 | +0.09(+2.96%) |
Aug 17, 2018 | 3.000 | 3.090 | 2.950 | 3.040 | 1,045,500 | +0.02(+0.66%) |
Aug 16, 2018 | 2.990 | 3.060 | 2.920 | 3.020 | 1,222,422 | +0.06(+2.03%) |
Aug 15, 2018 | 2.960 | 2.980 | 2.780 | 2.960 | 2,047,231 | -0.01(-0.34%) |
Aug 14, 2018 | 2.990 | 3.020 | 2.880 | 2.970 | 1,965,875 | -0.01(-0.34%) |
Aug 13, 2018 | 3.070 | 3.070 | 2.940 | 2.980 | 2,175,763 | -0.07(-2.30%) |
Aug 10, 2018 | 3.080 | 3.120 | 3.020 | 3.050 | 1,189,700 | -0.04(-1.29%) |
Aug 09, 2018 | 3.110 | 3.220 | 3.090 | 3.090 | 1,369,108 | -0.02(-0.64%) |
Aug 08, 2018 | 3.050 | 3.180 | 3.010 | 3.110 | 2,141,713 | +0.10(+3.32%) |
Aug 07, 2018 | 3.070 | 3.080 | 2.970 | 3.010 | 1,134,928 | -0.02(-0.66%) |
Aug 06, 2018 | 3.060 | 3.060 | 3.010 | 3.030 | 1,138,434 | -0.02(-0.66%) |
Aug 03, 2018 | 3.090 | 3.130 | 3.015 | 3.050 | 1,285,900 | -0.02(-0.65%) |
Aug 02, 2018 | 3.100 | 3.100 | 3.005 | 3.070 | 1,304,273 | -0.03(-0.97%) |
Aug 01, 2018 | 3.160 | 3.160 | 2.990 | 3.100 | 1,865,785 | -0.08(-2.52%) |
Jul 31, 2018 | 3.020 | 3.220 | 2.950 | 3.180 | 2,796,925 | +0.16(+5.30%) |
Jul 30, 2018 | 3.060 | 3.160 | 3.010 | 3.020 | 1,906,878 | -0.04(-1.31%) |
Jul 27, 2018 | 3.280 | 3.310 | 3.010 | 3.060 | 2,893,300 | -0.22(-6.71%) |
Jul 26, 2018 | 3.450 | 3.680 | 3.170 | 3.280 | 6,537,424 | +0.05(+1.55%) |
Jul 25, 2018 | 3.210 | 3.279 | 3.090 | 3.230 | 2,134,849 | +0.02(+0.62%) |
Jul 24, 2018 | 3.240 | 3.290 | 3.140 | 3.210 | 1,767,387 | -0.03(-0.93%) |
Jul 23, 2018 | 3.250 | 3.250 | 3.170 | 3.240 | 1,400,448 | -0.01(-0.31%) |
Jul 20, 2018 | 3.280 | 3.300 | 3.170 | 3.250 | 1,698,401 | -0.02(-0.61%) |
Jul 19, 2018 | 3.240 | 3.340 | 3.220 | 3.270 | 782,119 | +0.03(+0.93%) |
Jul 18, 2018 | 3.220 | 3.290 | 3.170 | 3.240 | 1,164,380 | +0.03(+0.93%) |
Jul 17, 2018 | 3.240 | 3.330 | 3.150 | 3.210 | 1,670,181 | -0.02(-0.62%) |
Jul 16, 2018 | 3.400 | 3.440 | 3.220 | 3.230 | 1,527,202 | -0.19(-5.56%) |
Jul 13, 2018 | 3.500 | 3.515 | 3.410 | 3.420 | 864,344 | -0.08(-2.29%) |
Jul 12, 2018 | 3.430 | 3.535 | 3.390 | 3.500 | 1,397,253 | +0.09(+2.64%) |
Jul 11, 2018 | 3.400 | 3.420 | 3.323 | 3.410 | 993,832 | +0.00(+0.00%) |
Jul 10, 2018 | 3.460 | 3.560 | 3.410 | 3.410 | 964,783 | -0.04(-1.16%) |
Jul 09, 2018 | 3.350 | 3.500 | 3.350 | 3.450 | 1,151,635 | +0.10(+2.99%) |
Jul 06, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 1,441,637 | +0.00(+0.00%) |
Jul 05, 2018 | 3.410 | 3.435 | 3.310 | 3.350 | 1,549,528 | -0.05(-1.47%) |
Jul 03, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.07(-2.02%) |