Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.248 | 4.399 | 4.225 | 4.245 | 85,229,016 | -0.06(-1.31%) |
Sep 27, 2018 | 4.150 | 4.329 | 4.146 | 4.301 | 95,097,160 | +0.20(+4.98%) |
Sep 26, 2018 | 4.055 | 4.128 | 4.023 | 4.097 | 53,499,244 | +0.08(+1.92%) |
Sep 25, 2018 | 3.910 | 4.034 | 3.903 | 4.019 | 45,548,440 | +0.01(+0.35%) |
Sep 24, 2018 | 4.072 | 4.125 | 3.993 | 4.005 | 57,515,340 | -0.04(-0.96%) |
Sep 21, 2018 | 4.016 | 4.088 | 3.981 | 4.044 | 64,040,484 | +0.05(+1.23%) |
Sep 20, 2018 | 4.026 | 4.034 | 3.921 | 3.995 | 38,470,084 | +0.04(+0.98%) |
Sep 19, 2018 | 3.942 | 4.019 | 3.935 | 3.956 | 52,625,512 | +0.01(+0.27%) |
Sep 18, 2018 | 3.861 | 3.977 | 3.858 | 3.946 | 75,362,728 | +0.11(+2.75%) |
Sep 17, 2018 | 3.735 | 3.854 | 3.731 | 3.840 | 80,128,264 | +0.12(+3.12%) |
Sep 14, 2018 | 3.713 | 3.752 | 3.650 | 3.724 | 44,221,468 | +0.05(+1.44%) |
Sep 13, 2018 | 3.738 | 3.763 | 3.657 | 3.671 | 54,880,412 | -0.11(-2.79%) |
Sep 12, 2018 | 3.745 | 3.812 | 3.703 | 3.777 | 54,582,916 | +0.11(+2.87%) |
Sep 11, 2018 | 3.678 | 3.735 | 3.626 | 3.671 | 74,378,608 | -0.15(-4.04%) |
Sep 10, 2018 | 3.830 | 3.896 | 3.787 | 3.826 | 69,093,680 | -0.06(-1.45%) |
Sep 07, 2018 | 3.805 | 3.919 | 3.773 | 3.882 | 68,563,928 | +0.14(+3.86%) |
Sep 06, 2018 | 3.742 | 3.759 | 3.654 | 3.738 | 54,108,916 | +0.02(+0.66%) |
Sep 05, 2018 | 3.615 | 3.745 | 3.585 | 3.713 | 56,886,076 | +0.06(+1.54%) |
Sep 04, 2018 | 3.668 | 3.713 | 3.629 | 3.657 | 49,630,112 | -0.17(-4.32%) |
Aug 31, 2018 | 3.823 | 3.823 | 3.823 | 0 | +0.13(+3.52%) | |
Aug 30, 2018 | 3.798 | 3.801 | 3.618 | 3.692 | 69,160,552 | -0.09(-2.33%) |
Aug 29, 2018 | 3.685 | 3.823 | 3.675 | 3.780 | 104,985,672 | +0.14(+3.86%) |
Aug 28, 2018 | 3.699 | 3.712 | 3.617 | 3.640 | 44,449,376 | -0.05(-1.43%) |
Aug 27, 2018 | 3.657 | 3.710 | 3.640 | 3.692 | 74,619,104 | +0.07(+1.84%) |
Aug 24, 2018 | 3.685 | 3.685 | 3.573 | 3.626 | 53,562,100 | +0.03(+0.88%) |
Aug 23, 2018 | 3.692 | 3.699 | 3.587 | 3.594 | 60,682,832 | -0.10(-2.76%) |
Aug 22, 2018 | 3.590 | 3.710 | 3.583 | 3.696 | 101,433,792 | +0.09(+2.44%) |
Aug 21, 2018 | 3.696 | 3.752 | 3.597 | 3.608 | 82,341,560 | -0.13(-3.57%) |
Aug 20, 2018 | 3.738 | 3.752 | 3.675 | 3.742 | 62,394,584 | -0.02(-0.65%) |
Aug 17, 2018 | 3.780 | 3.791 | 3.738 | 3.766 | 64,870,840 | -0.08(-2.01%) |
Aug 16, 2018 | 3.914 | 3.923 | 3.791 | 3.844 | 54,298,372 | -0.05(-1.18%) |
Aug 15, 2018 | 3.970 | 3.984 | 3.847 | 3.889 | 56,438,424 | -0.17(-4.24%) |
Aug 14, 2018 | 4.118 | 4.132 | 3.991 | 4.062 | 32,574,184 | +0.03(+0.65%) |
Aug 13, 2018 | 3.972 | 4.081 | 3.930 | 4.036 | 59,951,504 | -0.01(-0.35%) |
Aug 10, 2018 | 4.064 | 4.116 | 4.004 | 4.050 | 62,453,744 | -0.15(-3.51%) |
Aug 09, 2018 | 4.243 | 4.250 | 4.130 | 4.197 | 44,711,920 | -0.06(-1.32%) |
Aug 08, 2018 | 4.344 | 4.400 | 4.243 | 4.253 | 45,220,020 | -0.09(-2.10%) |
Aug 07, 2018 | 4.457 | 4.467 | 4.288 | 4.344 | 63,642,752 | -0.04(-0.96%) |
Aug 06, 2018 | 4.407 | 4.464 | 4.372 | 4.386 | 34,204,008 | -0.01(-0.24%) |
Aug 03, 2018 | 4.376 | 4.509 | 4.358 | 4.397 | 84,591,640 | +0.21(+5.12%) |
Aug 02, 2018 | 4.137 | 4.250 | 4.088 | 4.183 | 59,185,924 | +0.07(+1.71%) |
Aug 01, 2018 | 4.092 | 4.147 | 4.071 | 4.113 | 30,588,988 | -0.00(-0.09%) |
Jul 31, 2018 | 4.102 | 4.123 | 4.018 | 4.116 | 53,692,812 | -0.05(-1.10%) |
Jul 30, 2018 | 4.221 | 4.237 | 4.102 | 4.162 | 50,007,516 | -0.02(-0.42%) |
Jul 27, 2018 | 4.113 | 4.204 | 4.102 | 4.179 | 60,903,504 | +0.11(+2.76%) |
Jul 26, 2018 | 4.151 | 4.165 | 4.057 | 4.067 | 48,481,692 | -0.13(-3.01%) |
Jul 25, 2018 | 4.155 | 4.211 | 4.120 | 4.193 | 45,282,944 | +0.09(+2.31%) |
Jul 24, 2018 | 4.060 | 4.172 | 4.050 | 4.099 | 48,459,668 | +0.11(+2.64%) |
Jul 23, 2018 | 3.979 | 4.018 | 3.920 | 3.993 | 34,854,908 | +0.01(+0.35%) |
Jul 20, 2018 | 3.969 | 4.028 | 3.937 | 3.979 | 106,531,328 | +0.20(+5.29%) |
Jul 19, 2018 | 3.727 | 3.802 | 3.675 | 3.779 | 62,095,804 | +0.01(+0.37%) |
Jul 18, 2018 | 3.850 | 3.853 | 3.743 | 3.765 | 47,449,656 | -0.08(-2.10%) |
Jul 17, 2018 | 3.706 | 3.850 | 3.685 | 3.846 | 42,508,408 | +0.12(+3.30%) |
Jul 16, 2018 | 3.695 | 3.732 | 3.639 | 3.723 | 35,793,928 | -0.03(-0.75%) |
Jul 13, 2018 | 3.741 | 3.772 | 3.692 | 3.751 | 32,283,686 | +0.02(+0.56%) |
Jul 12, 2018 | 3.688 | 3.741 | 3.660 | 3.730 | 38,156,128 | +0.10(+2.71%) |
Jul 11, 2018 | 3.720 | 3.804 | 3.604 | 3.632 | 60,539,496 | -0.11(-3.00%) |
Jul 10, 2018 | 3.769 | 3.786 | 3.699 | 3.744 | 39,234,704 | -0.01(-0.19%) |
Jul 09, 2018 | 3.660 | 3.786 | 3.660 | 3.751 | 51,314,640 | +0.09(+2.59%) |
Jul 06, 2018 | 3.565 | 3.685 | 3.544 | 3.657 | 37,270,276 | +0.06(+1.56%) |
Jul 05, 2018 | 3.709 | 3.730 | 3.534 | 3.600 | 60,612,940 | +0.01(+0.39%) |
Jul 03, 2018 | 3.586 | 3.586 | 3.586 | 0 | +0.05(+1.49%) |