Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.990 | 5.140 | 4.800 | 5.130 | 113,700 | +0.23(+4.69%) |
Sep 27, 2018 | 4.700 | 5.000 | 4.683 | 4.900 | 94,463 | +0.19(+4.03%) |
Sep 26, 2018 | 4.700 | 4.950 | 4.700 | 4.710 | 70,761 | -0.05(-1.05%) |
Sep 25, 2018 | 4.690 | 4.904 | 4.690 | 4.760 | 51,170 | -0.06(-1.24%) |
Sep 24, 2018 | 4.950 | 4.950 | 4.640 | 4.820 | 44,531 | -0.15(-3.02%) |
Sep 21, 2018 | 4.650 | 4.980 | 4.650 | 4.970 | 83,600 | +0.19(+3.97%) |
Sep 20, 2018 | 4.720 | 4.790 | 4.582 | 4.780 | 54,263 | +0.05(+1.06%) |
Sep 19, 2018 | 4.460 | 4.740 | 4.319 | 4.730 | 78,637 | +0.23(+5.11%) |
Sep 18, 2018 | 4.290 | 4.530 | 4.220 | 4.500 | 188,537 | +0.20(+4.65%) |
Sep 17, 2018 | 4.220 | 4.350 | 4.200 | 4.300 | 36,272 | +0.05(+1.18%) |
Sep 14, 2018 | 4.450 | 4.530 | 4.250 | 4.250 | 60,400 | -0.25(-5.56%) |
Sep 13, 2018 | 4.420 | 4.530 | 4.420 | 4.500 | 37,710 | +0.00(+0.00%) |
Sep 12, 2018 | 4.410 | 4.567 | 4.247 | 4.500 | 60,773 | +0.00(+0.00%) |
Sep 11, 2018 | 4.490 | 4.520 | 4.370 | 4.500 | 31,328 | -0.04(-0.88%) |
Sep 10, 2018 | 4.450 | 4.600 | 4.350 | 4.540 | 53,652 | +0.06(+1.34%) |
Sep 07, 2018 | 4.370 | 4.600 | 4.300 | 4.480 | 78,000 | +0.07(+1.59%) |
Sep 06, 2018 | 4.500 | 4.500 | 4.350 | 4.410 | 70,837 | -0.03(-0.68%) |
Sep 05, 2018 | 4.370 | 4.556 | 4.360 | 4.440 | 45,669 | +0.02(+0.45%) |
Sep 04, 2018 | 4.450 | 4.516 | 4.310 | 4.420 | 85,661 | -0.04(-0.90%) |
Aug 31, 2018 | 4.460 | 4.460 | 4.460 | 0 | -0.10(-2.19%) | |
Aug 30, 2018 | 4.560 | 4.580 | 4.441 | 4.560 | 38,022 | +0.00(+0.00%) |
Aug 29, 2018 | 4.540 | 4.580 | 4.430 | 4.560 | 47,597 | +0.06(+1.33%) |
Aug 28, 2018 | 4.470 | 4.590 | 4.463 | 4.500 | 38,818 | +0.00(+0.00%) |
Aug 27, 2018 | 4.490 | 4.545 | 4.380 | 4.500 | 50,242 | -0.05(-1.10%) |
Aug 24, 2018 | 4.700 | 4.700 | 4.510 | 4.550 | 23,500 | -0.20(-4.21%) |
Aug 23, 2018 | 4.750 | 4.784 | 4.670 | 4.750 | 143,466 | -0.01(-0.21%) |
Aug 22, 2018 | 4.540 | 4.800 | 4.540 | 4.760 | 81,501 | +0.20(+4.39%) |
Aug 21, 2018 | 4.560 | 4.710 | 4.560 | 4.560 | 47,796 | -0.04(-0.87%) |
Aug 20, 2018 | 4.600 | 4.682 | 4.340 | 4.600 | 84,402 | +0.01(+0.22%) |
Aug 17, 2018 | 4.500 | 4.700 | 4.500 | 4.590 | 40,700 | +0.06(+1.32%) |
Aug 16, 2018 | 4.530 | 4.620 | 4.333 | 4.530 | 40,066 | -0.02(-0.44%) |
Aug 15, 2018 | 4.540 | 4.603 | 4.490 | 4.550 | 126,100 | +0.02(+0.44%) |
Aug 14, 2018 | 4.560 | 4.650 | 4.476 | 4.530 | 28,606 | -0.07(-1.52%) |
Aug 13, 2018 | 4.490 | 4.645 | 4.400 | 4.600 | 46,174 | +0.05(+1.10%) |
Aug 10, 2018 | 4.450 | 4.590 | 4.450 | 4.550 | 51,500 | +0.05(+1.11%) |
Aug 09, 2018 | 4.510 | 4.570 | 4.270 | 4.500 | 99,924 | -0.04(-0.88%) |
Aug 08, 2018 | 4.540 | 4.550 | 4.480 | 4.540 | 96,123 | +0.02(+0.44%) |
Aug 07, 2018 | 4.550 | 4.550 | 4.440 | 4.520 | 54,082 | +0.02(+0.44%) |
Aug 06, 2018 | 4.350 | 4.530 | 4.350 | 4.500 | 77,349 | +0.17(+3.93%) |
Aug 03, 2018 | 4.280 | 4.370 | 4.280 | 4.330 | 54,900 | +0.02(+0.46%) |
Aug 02, 2018 | 4.300 | 4.360 | 4.275 | 4.310 | 27,458 | -0.07(-1.60%) |
Aug 01, 2018 | 4.300 | 4.380 | 4.244 | 4.380 | 89,705 | +0.12(+2.82%) |
Jul 31, 2018 | 4.100 | 4.260 | 4.100 | 4.260 | 69,427 | +0.12(+2.90%) |
Jul 30, 2018 | 4.250 | 4.250 | 4.110 | 4.140 | 91,198 | -0.11(-2.59%) |
Jul 27, 2018 | 4.270 | 4.270 | 4.190 | 4.250 | 107,000 | +0.00(+0.00%) |
Jul 26, 2018 | 4.270 | 4.300 | 4.100 | 4.250 | 160,399 | -0.05(-1.16%) |
Jul 25, 2018 | 3.800 | 4.440 | 3.769 | 4.300 | 407,673 | +0.45(+11.69%) |
Jul 24, 2018 | 3.520 | 3.890 | 3.520 | 3.850 | 177,824 | +0.30(+8.45%) |
Jul 23, 2018 | 3.570 | 3.650 | 3.480 | 3.550 | 147,789 | -0.02(-0.56%) |
Jul 20, 2018 | 3.580 | 3.647 | 3.435 | 3.570 | 222,028 | -0.05(-1.38%) |
Jul 19, 2018 | 3.890 | 3.910 | 3.560 | 3.620 | 216,659 | -0.26(-6.70%) |
Jul 18, 2018 | 4.020 | 4.260 | 3.800 | 3.880 | 164,272 | -0.19(-4.67%) |
Jul 17, 2018 | 4.500 | 4.500 | 3.910 | 4.070 | 674,104 | -0.49(-10.75%) |
Jul 16, 2018 | 4.780 | 4.790 | 4.540 | 4.560 | 116,156 | -0.20(-4.20%) |
Jul 13, 2018 | 5.000 | 5.030 | 4.690 | 4.760 | 107,648 | -0.22(-4.42%) |
Jul 12, 2018 | 5.050 | 5.100 | 4.650 | 4.980 | 199,208 | -0.06(-1.19%) |
Jul 11, 2018 | 5.310 | 5.310 | 5.010 | 5.040 | 187,673 | -0.33(-6.15%) |
Jul 10, 2018 | 5.310 | 5.500 | 5.210 | 5.370 | 81,699 | +0.13(+2.48%) |
Jul 09, 2018 | 5.700 | 5.773 | 5.210 | 5.240 | 118,051 | -0.46(-8.07%) |
Jul 06, 2018 | 5.670 | 5.930 | 5.670 | 5.700 | 86,054 | -0.02(-0.35%) |
Jul 05, 2018 | 5.710 | 5.850 | 5.521 | 5.720 | 112,698 | +0.02(+0.35%) |
Jul 03, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.07(-1.21%) |