Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.802 | 3.802 | 3.614 | 3.764 | 354,623 | -0.04(-1.01%) |
Sep 27, 2018 | 3.764 | 3.841 | 3.764 | 3.802 | 254,605 | +0.00(+0.00%) |
Sep 26, 2018 | 3.764 | 3.879 | 3.764 | 3.802 | 272,449 | -0.04(-1.00%) |
Sep 25, 2018 | 3.841 | 3.917 | 3.802 | 3.841 | 294,592 | -0.04(-0.99%) |
Sep 24, 2018 | 3.917 | 3.956 | 3.841 | 3.879 | 326,902 | -0.04(-0.98%) |
Sep 21, 2018 | 3.994 | 4.071 | 3.917 | 3.917 | 1,283,493 | -0.12(-2.86%) |
Sep 20, 2018 | 4.071 | 4.071 | 3.994 | 4.033 | 208,836 | -0.04(-0.94%) |
Sep 19, 2018 | 4.110 | 4.148 | 4.033 | 4.071 | 224,401 | -0.04(-0.93%) |
Sep 18, 2018 | 3.917 | 4.148 | 3.841 | 4.110 | 350,710 | +0.19(+4.90%) |
Sep 17, 2018 | 4.071 | 4.071 | 3.879 | 3.917 | 255,773 | -0.15(-3.77%) |
Sep 14, 2018 | 3.917 | 4.148 | 3.917 | 4.071 | 343,688 | +0.15(+3.92%) |
Sep 13, 2018 | 3.956 | 3.956 | 3.841 | 3.917 | 187,817 | +0.00(+0.00%) |
Sep 12, 2018 | 3.917 | 3.994 | 3.841 | 3.917 | 299,605 | +0.00(+0.00%) |
Sep 11, 2018 | 3.803 | 3.994 | 3.765 | 3.917 | 438,452 | +0.15(+4.04%) |
Sep 10, 2018 | 3.879 | 3.899 | 3.689 | 3.765 | 377,001 | -0.11(-2.94%) |
Sep 07, 2018 | 3.803 | 3.956 | 3.765 | 3.879 | 324,577 | +0.08(+2.00%) |
Sep 06, 2018 | 3.841 | 3.956 | 3.803 | 3.803 | 301,073 | -0.08(-1.96%) |
Sep 05, 2018 | 3.841 | 3.917 | 3.803 | 3.879 | 304,536 | +0.00(+0.00%) |
Sep 04, 2018 | 3.956 | 3.994 | 3.822 | 3.879 | 329,788 | -0.11(-2.86%) |
Aug 31, 2018 | 3.994 | 3.994 | 3.994 | 0 | +0.11(+2.94%) | |
Aug 30, 2018 | 3.841 | 3.917 | 3.803 | 3.879 | 389,694 | +0.04(+0.99%) |
Aug 29, 2018 | 3.879 | 3.917 | 3.803 | 3.841 | 288,197 | -0.04(-0.98%) |
Aug 28, 2018 | 3.994 | 4.032 | 3.879 | 3.879 | 423,048 | -0.15(-3.77%) |
Aug 27, 2018 | 4.222 | 4.324 | 4.009 | 4.032 | 609,893 | -0.19(-4.50%) |
Aug 24, 2018 | 4.032 | 4.260 | 3.994 | 4.222 | 862,385 | +0.19(+4.72%) |
Aug 23, 2018 | 4.108 | 4.184 | 3.994 | 4.032 | 560,912 | -0.04(-0.93%) |
Aug 22, 2018 | 4.070 | 4.108 | 4.032 | 4.070 | 606,593 | +0.00(+0.00%) |
Aug 21, 2018 | 4.070 | 4.146 | 4.032 | 4.070 | 570,892 | +0.00(+0.00%) |
Aug 20, 2018 | 3.917 | 4.184 | 3.917 | 4.070 | 800,191 | +0.15(+3.88%) |
Aug 17, 2018 | 3.917 | 4.032 | 3.841 | 3.917 | 852,000 | -0.04(-0.96%) |
Aug 16, 2018 | 4.032 | 4.032 | 3.898 | 3.956 | 532,408 | -0.04(-0.95%) |
Aug 15, 2018 | 4.032 | 4.032 | 3.914 | 3.994 | 603,186 | -0.08(-1.87%) |
Aug 14, 2018 | 3.994 | 4.146 | 3.956 | 4.070 | 901,826 | +0.11(+2.88%) |
Aug 13, 2018 | 4.146 | 4.146 | 3.917 | 3.956 | 521,086 | -0.15(-3.70%) |
Aug 10, 2018 | 4.146 | 4.222 | 4.032 | 4.108 | 456,302 | -0.04(-0.92%) |
Aug 09, 2018 | 3.879 | 4.222 | 3.765 | 4.146 | 1,225,727 | +0.30(+7.92%) |
Aug 08, 2018 | 3.689 | 3.860 | 3.677 | 3.841 | 520,002 | +0.19(+5.21%) |
Aug 07, 2018 | 3.689 | 3.879 | 3.613 | 3.651 | 521,003 | +0.00(+0.00%) |
Aug 06, 2018 | 3.575 | 3.727 | 3.575 | 3.651 | 309,404 | +0.11(+3.23%) |
Aug 03, 2018 | 3.613 | 3.803 | 3.499 | 3.537 | 378,476 | +0.15(+4.49%) |
Aug 02, 2018 | 3.347 | 3.423 | 3.271 | 3.385 | 382,850 | +0.00(+0.00%) |
Aug 01, 2018 | 3.651 | 3.651 | 3.366 | 3.385 | 342,147 | -0.30(-8.25%) |
Jul 31, 2018 | 3.423 | 3.727 | 3.366 | 3.689 | 610,268 | +0.30(+8.99%) |
Jul 30, 2018 | 3.385 | 3.423 | 3.347 | 3.385 | 242,443 | +0.00(+0.00%) |
Jul 27, 2018 | 3.385 | 3.442 | 3.309 | 3.385 | 349,949 | +0.00(+0.00%) |
Jul 26, 2018 | 3.461 | 3.499 | 3.385 | 3.385 | 180,654 | -0.08(-2.20%) |
Jul 25, 2018 | 3.423 | 3.461 | 3.347 | 3.461 | 384,267 | +0.04(+1.11%) |
Jul 24, 2018 | 3.575 | 3.575 | 3.385 | 3.423 | 294,795 | -0.15(-4.26%) |
Jul 23, 2018 | 3.613 | 3.613 | 3.537 | 3.575 | 185,397 | -0.04(-1.05%) |
Jul 20, 2018 | 3.613 | 3.632 | 3.575 | 3.613 | 317,322 | +0.00(+0.00%) |
Jul 19, 2018 | 3.613 | 3.651 | 3.556 | 3.613 | 391,872 | +0.00(+0.00%) |
Jul 18, 2018 | 3.613 | 3.651 | 3.537 | 3.613 | 349,643 | +0.04(+1.06%) |
Jul 17, 2018 | 3.499 | 3.613 | 3.499 | 3.575 | 450,388 | +0.04(+1.08%) |
Jul 16, 2018 | 3.765 | 3.765 | 3.499 | 3.537 | 332,000 | -0.19(-5.10%) |
Jul 13, 2018 | 3.803 | 3.841 | 3.727 | 3.727 | 238,355 | -0.08(-2.00%) |
Jul 12, 2018 | 3.841 | 3.841 | 3.727 | 3.803 | 400,517 | -0.04(-0.99%) |
Jul 11, 2018 | 3.765 | 3.841 | 3.689 | 3.841 | 479,646 | +0.08(+2.02%) |
Jul 10, 2018 | 3.689 | 3.803 | 3.651 | 3.765 | 392,031 | +0.11(+3.12%) |
Jul 09, 2018 | 3.727 | 3.727 | 3.613 | 3.651 | 394,287 | -0.04(-1.03%) |
Jul 06, 2018 | 3.765 | 3.765 | 3.651 | 3.689 | 391,533 | -0.04(-1.02%) |
Jul 05, 2018 | 3.803 | 3.841 | 3.632 | 3.727 | 451,462 | -0.11(-2.97%) |
Jul 03, 2018 | 3.841 | 3.841 | 3.841 | 0 | +0.19(+5.21%) |