Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.899 | 4.028 | 3.882 | 4.011 | 446,855 | +0.13(+3.33%) |
Sep 27, 2018 | 3.778 | 3.920 | 3.761 | 3.882 | 271,878 | +0.10(+2.73%) |
Sep 26, 2018 | 3.830 | 3.852 | 3.744 | 3.778 | 330,731 | -0.05(-1.35%) |
Sep 25, 2018 | 3.804 | 3.882 | 3.753 | 3.830 | 229,747 | +0.06(+1.60%) |
Sep 24, 2018 | 3.847 | 3.873 | 3.744 | 3.770 | 428,664 | -0.08(-2.01%) |
Sep 21, 2018 | 3.873 | 3.925 | 3.839 | 3.847 | 2,086,371 | -0.03(-0.89%) |
Sep 20, 2018 | 3.770 | 3.882 | 3.718 | 3.882 | 370,829 | +0.15(+3.92%) |
Sep 19, 2018 | 3.907 | 3.933 | 3.710 | 3.735 | 556,953 | -0.18(-4.62%) |
Sep 18, 2018 | 3.968 | 4.019 | 3.895 | 3.916 | 338,949 | -0.07(-1.73%) |
Sep 17, 2018 | 3.830 | 4.006 | 3.830 | 3.985 | 350,973 | +0.16(+4.28%) |
Sep 14, 2018 | 3.942 | 3.951 | 3.800 | 3.821 | 368,777 | -0.13(-3.27%) |
Sep 13, 2018 | 3.890 | 3.976 | 3.829 | 3.951 | 278,625 | +0.07(+1.77%) |
Sep 12, 2018 | 4.037 | 4.037 | 3.873 | 3.882 | 286,760 | -0.15(-3.84%) |
Sep 11, 2018 | 4.028 | 4.080 | 4.002 | 4.037 | 255,245 | -0.01(-0.21%) |
Sep 10, 2018 | 4.011 | 4.062 | 3.968 | 4.045 | 364,416 | +0.06(+1.51%) |
Sep 07, 2018 | 3.916 | 3.994 | 3.873 | 3.985 | 362,387 | +0.07(+1.76%) |
Sep 06, 2018 | 3.959 | 3.959 | 3.899 | 3.916 | 269,741 | -0.04(-1.09%) |
Sep 05, 2018 | 3.899 | 4.019 | 3.864 | 3.959 | 274,082 | +0.03(+0.88%) |
Sep 04, 2018 | 3.856 | 4.019 | 3.839 | 3.925 | 512,203 | +0.08(+2.01%) |
Aug 31, 2018 | 3.847 | 3.847 | 3.847 | 0 | +0.03(+0.68%) | |
Aug 30, 2018 | 3.856 | 3.890 | 3.787 | 3.821 | 278,760 | -0.03(-0.67%) |
Aug 29, 2018 | 3.899 | 3.916 | 3.847 | 3.847 | 191,116 | -0.03(-0.89%) |
Aug 28, 2018 | 3.804 | 3.895 | 3.761 | 3.882 | 283,413 | +0.09(+2.27%) |
Aug 27, 2018 | 3.882 | 3.916 | 3.787 | 3.796 | 179,143 | -0.10(-2.65%) |
Aug 24, 2018 | 3.882 | 3.916 | 3.856 | 3.899 | 146,279 | +0.01(+0.22%) |
Aug 23, 2018 | 3.925 | 3.933 | 3.882 | 3.890 | 132,455 | -0.02(-0.44%) |
Aug 22, 2018 | 3.968 | 3.968 | 3.882 | 3.907 | 226,315 | -0.07(-1.73%) |
Aug 21, 2018 | 3.976 | 4.002 | 3.933 | 3.976 | 285,827 | -0.02(-0.43%) |
Aug 20, 2018 | 3.959 | 4.011 | 3.938 | 3.994 | 223,412 | +0.05(+1.31%) |
Aug 17, 2018 | 3.873 | 3.951 | 3.864 | 3.942 | 313,124 | +0.05(+1.33%) |
Aug 16, 2018 | 3.882 | 3.920 | 3.856 | 3.890 | 253,363 | +0.03(+0.67%) |
Aug 15, 2018 | 3.856 | 3.886 | 3.817 | 3.864 | 186,057 | +0.01(+0.22%) |
Aug 14, 2018 | 3.804 | 3.873 | 3.804 | 3.856 | 350,205 | +0.04(+1.13%) |
Aug 13, 2018 | 3.821 | 3.847 | 3.778 | 3.813 | 225,796 | -0.02(-0.45%) |
Aug 10, 2018 | 3.847 | 3.903 | 3.826 | 3.830 | 500,417 | -0.04(-1.11%) |
Aug 09, 2018 | 3.873 | 3.903 | 3.839 | 3.873 | 406,123 | -0.02(-0.44%) |
Aug 08, 2018 | 3.899 | 3.924 | 3.873 | 3.890 | 413,686 | -0.02(-0.44%) |
Aug 07, 2018 | 4.009 | 4.009 | 3.856 | 3.907 | 281,327 | -0.10(-2.55%) |
Aug 06, 2018 | 3.933 | 4.035 | 3.903 | 4.009 | 567,930 | +0.08(+1.95%) |
Aug 03, 2018 | 3.873 | 4.035 | 3.831 | 3.933 | 427,011 | -0.02(-0.43%) |
Aug 02, 2018 | 3.941 | 4.052 | 3.916 | 3.950 | 262,894 | -0.04(-1.07%) |
Aug 01, 2018 | 4.009 | 4.052 | 3.899 | 3.992 | 473,384 | -0.06(-1.47%) |
Jul 31, 2018 | 3.967 | 4.120 | 3.941 | 4.052 | 571,239 | +0.12(+3.03%) |
Jul 30, 2018 | 3.839 | 3.967 | 3.832 | 3.933 | 519,402 | +0.06(+1.54%) |
Jul 27, 2018 | 4.120 | 4.154 | 3.865 | 3.873 | 313,298 | -0.25(-5.99%) |
Jul 26, 2018 | 4.112 | 4.197 | 4.086 | 4.120 | 255,100 | +0.03(+0.62%) |
Jul 25, 2018 | 4.069 | 4.163 | 4.069 | 4.095 | 502,709 | -0.03(-0.82%) |
Jul 24, 2018 | 4.197 | 4.214 | 4.116 | 4.129 | 400,474 | -0.09(-2.02%) |
Jul 23, 2018 | 4.180 | 4.214 | 4.137 | 4.214 | 222,315 | +0.02(+0.41%) |
Jul 20, 2018 | 4.171 | 4.214 | 4.137 | 4.197 | 464,486 | +0.03(+0.82%) |
Jul 19, 2018 | 4.052 | 4.188 | 4.052 | 4.163 | 297,748 | +0.09(+2.30%) |
Jul 18, 2018 | 4.078 | 4.112 | 4.026 | 4.069 | 291,824 | -0.01(-0.21%) |
Jul 17, 2018 | 4.137 | 4.171 | 4.052 | 4.078 | 447,116 | -0.06(-1.44%) |
Jul 16, 2018 | 4.086 | 4.154 | 4.044 | 4.137 | 487,934 | +0.05(+1.25%) |
Jul 13, 2018 | 4.086 | 4.137 | 4.086 | 4.086 | 349,182 | -0.02(-0.41%) |
Jul 12, 2018 | 4.154 | 4.180 | 4.052 | 4.103 | 534,272 | -0.05(-1.23%) |
Jul 11, 2018 | 4.307 | 4.329 | 4.146 | 4.154 | 668,371 | -0.17(-3.94%) |
Jul 10, 2018 | 4.393 | 4.435 | 4.324 | 4.324 | 506,777 | -0.08(-1.74%) |
Jul 09, 2018 | 4.503 | 4.546 | 4.380 | 4.401 | 488,862 | -0.09(-1.90%) |
Jul 06, 2018 | 4.444 | 4.503 | 4.435 | 4.486 | 449,254 | +0.05(+1.15%) |
Jul 05, 2018 | 4.341 | 4.435 | 4.256 | 4.435 | 504,247 | +0.12(+2.76%) |
Jul 03, 2018 | 4.316 | 4.316 | 4.316 | 0 | +0.20(+4.97%) |