Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.320 | 4.474 | 4.297 | 4.317 | 83,802,144 | -0.06(-1.31%) |
Sep 27, 2018 | 4.220 | 4.403 | 4.217 | 4.374 | 93,505,080 | +0.21(+4.98%) |
Sep 26, 2018 | 4.124 | 4.199 | 4.091 | 4.167 | 52,603,580 | +0.08(+1.92%) |
Sep 25, 2018 | 3.977 | 4.102 | 3.970 | 4.088 | 44,785,884 | +0.01(+0.35%) |
Sep 24, 2018 | 4.142 | 4.195 | 4.061 | 4.074 | 56,552,440 | -0.04(-0.96%) |
Sep 21, 2018 | 4.084 | 4.158 | 4.049 | 4.113 | 62,968,344 | +0.05(+1.23%) |
Sep 20, 2018 | 4.095 | 4.102 | 3.988 | 4.063 | 37,826,032 | +0.04(+0.98%) |
Sep 19, 2018 | 4.009 | 4.088 | 4.002 | 4.024 | 51,744,476 | +0.01(+0.27%) |
Sep 18, 2018 | 3.927 | 4.045 | 3.923 | 4.013 | 74,101,040 | +0.11(+2.75%) |
Sep 17, 2018 | 3.798 | 3.920 | 3.795 | 3.905 | 78,786,784 | +0.12(+3.12%) |
Sep 14, 2018 | 3.777 | 3.816 | 3.712 | 3.787 | 43,481,132 | +0.05(+1.44%) |
Sep 13, 2018 | 3.802 | 3.827 | 3.720 | 3.734 | 53,961,624 | -0.11(-2.79%) |
Sep 12, 2018 | 3.809 | 3.877 | 3.766 | 3.841 | 53,669,112 | +0.11(+2.87%) |
Sep 11, 2018 | 3.741 | 3.798 | 3.687 | 3.734 | 73,133,392 | -0.16(-4.04%) |
Sep 10, 2018 | 3.895 | 3.963 | 3.852 | 3.891 | 67,936,936 | -0.06(-1.45%) |
Sep 07, 2018 | 3.870 | 3.986 | 3.838 | 3.948 | 67,416,056 | +0.15(+3.86%) |
Sep 06, 2018 | 3.805 | 3.823 | 3.716 | 3.802 | 53,203,044 | +0.03(+0.66%) |
Sep 05, 2018 | 3.677 | 3.809 | 3.646 | 3.777 | 55,933,708 | +0.06(+1.54%) |
Sep 04, 2018 | 3.730 | 3.777 | 3.691 | 3.720 | 48,799,224 | -0.17(-4.32%) |
Aug 31, 2018 | 3.888 | 3.888 | 3.888 | 0 | +0.13(+3.52%) | |
Aug 30, 2018 | 3.863 | 3.866 | 3.680 | 3.755 | 68,002,688 | -0.09(-2.33%) |
Aug 29, 2018 | 3.748 | 3.888 | 3.737 | 3.845 | 103,228,040 | +0.14(+3.86%) |
Aug 28, 2018 | 3.762 | 3.775 | 3.678 | 3.702 | 43,705,220 | -0.05(-1.43%) |
Aug 27, 2018 | 3.720 | 3.773 | 3.702 | 3.755 | 73,369,856 | +0.07(+1.84%) |
Aug 24, 2018 | 3.748 | 3.748 | 3.634 | 3.687 | 52,665,384 | +0.03(+0.88%) |
Aug 23, 2018 | 3.755 | 3.762 | 3.648 | 3.655 | 59,666,904 | -0.10(-2.76%) |
Aug 22, 2018 | 3.652 | 3.773 | 3.644 | 3.759 | 99,735,624 | +0.09(+2.44%) |
Aug 21, 2018 | 3.759 | 3.816 | 3.659 | 3.669 | 80,963,032 | -0.14(-3.57%) |
Aug 20, 2018 | 3.802 | 3.816 | 3.737 | 3.805 | 61,350,000 | -0.03(-0.65%) |
Aug 17, 2018 | 3.845 | 3.855 | 3.802 | 3.830 | 63,784,796 | -0.08(-2.01%) |
Aug 16, 2018 | 3.981 | 3.990 | 3.855 | 3.909 | 53,389,328 | -0.05(-1.18%) |
Aug 15, 2018 | 4.038 | 4.052 | 3.913 | 3.956 | 55,493,552 | -0.18(-4.24%) |
Aug 14, 2018 | 4.188 | 4.202 | 4.059 | 4.131 | 32,028,840 | +0.03(+0.65%) |
Aug 13, 2018 | 4.040 | 4.151 | 3.997 | 4.104 | 58,947,812 | -0.01(-0.35%) |
Aug 10, 2018 | 4.133 | 4.186 | 4.072 | 4.119 | 61,408,156 | -0.15(-3.51%) |
Aug 09, 2018 | 4.315 | 4.322 | 4.201 | 4.268 | 43,963,364 | -0.06(-1.32%) |
Aug 08, 2018 | 4.418 | 4.475 | 4.315 | 4.325 | 44,462,960 | -0.09(-2.10%) |
Aug 07, 2018 | 4.532 | 4.543 | 4.361 | 4.418 | 62,577,260 | -0.04(-0.96%) |
Aug 06, 2018 | 4.483 | 4.540 | 4.447 | 4.461 | 33,631,372 | -0.01(-0.24%) |
Aug 03, 2018 | 4.450 | 4.586 | 4.433 | 4.472 | 83,175,424 | +0.22(+5.12%) |
Aug 02, 2018 | 4.208 | 4.322 | 4.158 | 4.254 | 58,195,048 | +0.07(+1.71%) |
Aug 01, 2018 | 4.161 | 4.218 | 4.140 | 4.183 | 30,076,876 | -0.00(-0.09%) |
Jul 31, 2018 | 4.172 | 4.193 | 4.086 | 4.186 | 52,793,900 | -0.05(-1.10%) |
Jul 30, 2018 | 4.293 | 4.309 | 4.172 | 4.233 | 49,170,304 | -0.02(-0.42%) |
Jul 27, 2018 | 4.183 | 4.276 | 4.172 | 4.251 | 59,883,872 | +0.11(+2.76%) |
Jul 26, 2018 | 4.222 | 4.236 | 4.126 | 4.136 | 47,670,024 | -0.13(-3.01%) |
Jul 25, 2018 | 4.226 | 4.283 | 4.190 | 4.265 | 44,524,828 | +0.10(+2.31%) |
Jul 24, 2018 | 4.129 | 4.243 | 4.119 | 4.168 | 47,648,368 | +0.11(+2.64%) |
Jul 23, 2018 | 4.047 | 4.086 | 3.986 | 4.061 | 34,271,376 | +0.01(+0.35%) |
Jul 20, 2018 | 4.036 | 4.097 | 4.004 | 4.047 | 104,747,808 | +0.20(+5.29%) |
Jul 19, 2018 | 3.790 | 3.867 | 3.738 | 3.844 | 61,056,212 | +0.01(+0.37%) |
Jul 18, 2018 | 3.915 | 3.919 | 3.806 | 3.829 | 46,655,264 | -0.08(-2.10%) |
Jul 17, 2018 | 3.769 | 3.915 | 3.747 | 3.912 | 41,796,744 | +0.12(+3.30%) |
Jul 16, 2018 | 3.758 | 3.796 | 3.701 | 3.787 | 35,194,676 | -0.03(-0.75%) |
Jul 13, 2018 | 3.804 | 3.837 | 3.754 | 3.815 | 31,743,200 | +0.02(+0.56%) |
Jul 12, 2018 | 3.751 | 3.804 | 3.722 | 3.794 | 37,517,328 | +0.10(+2.71%) |
Jul 11, 2018 | 3.783 | 3.869 | 3.665 | 3.694 | 59,525,960 | -0.11(-3.00%) |
Jul 10, 2018 | 3.833 | 3.851 | 3.762 | 3.808 | 38,577,848 | -0.01(-0.19%) |
Jul 09, 2018 | 3.722 | 3.851 | 3.722 | 3.815 | 50,455,544 | +0.10(+2.59%) |
Jul 06, 2018 | 3.626 | 3.747 | 3.605 | 3.719 | 36,646,304 | +0.06(+1.56%) |
Jul 05, 2018 | 3.772 | 3.794 | 3.594 | 3.662 | 59,598,172 | +0.01(+0.39%) |
Jul 03, 2018 | 3.647 | 3.647 | 3.647 | 0 | +0.05(+1.49%) |