Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.110 | 5.460 | 5.110 | 5.190 | 1,433,400 | +0.06(+1.17%) |
Sep 27, 2018 | 5.210 | 5.260 | 5.050 | 5.130 | 1,799,364 | -0.09(-1.72%) |
Sep 26, 2018 | 5.470 | 5.600 | 5.110 | 5.220 | 1,719,323 | -0.25(-4.57%) |
Sep 25, 2018 | 5.310 | 5.640 | 5.300 | 5.470 | 2,120,808 | +0.18(+3.40%) |
Sep 24, 2018 | 5.390 | 5.450 | 5.240 | 5.290 | 1,049,322 | -0.14(-2.58%) |
Sep 21, 2018 | 5.690 | 5.780 | 5.350 | 5.430 | 2,583,700 | -0.25(-4.40%) |
Sep 20, 2018 | 5.500 | 5.740 | 5.370 | 5.680 | 3,370,262 | +0.28(+5.19%) |
Sep 19, 2018 | 5.200 | 5.440 | 5.180 | 5.400 | 1,699,699 | +0.21(+4.05%) |
Sep 18, 2018 | 5.080 | 5.190 | 5.030 | 5.190 | 1,054,068 | +0.10(+1.96%) |
Sep 17, 2018 | 4.940 | 5.100 | 4.830 | 5.090 | 1,205,015 | +0.12(+2.41%) |
Sep 14, 2018 | 5.100 | 5.200 | 4.910 | 4.970 | 1,480,300 | -0.10(-1.97%) |
Sep 13, 2018 | 4.910 | 5.210 | 4.890 | 5.070 | 1,974,395 | +0.19(+3.89%) |
Sep 12, 2018 | 4.350 | 4.910 | 4.350 | 4.880 | 3,001,686 | +0.53(+12.18%) |
Sep 11, 2018 | 4.380 | 4.400 | 4.270 | 4.350 | 422,509 | -0.04(-0.91%) |
Sep 10, 2018 | 4.310 | 4.410 | 4.270 | 4.390 | 862,715 | +0.10(+2.33%) |
Sep 07, 2018 | 4.070 | 4.370 | 4.040 | 4.290 | 814,300 | +0.18(+4.38%) |
Sep 06, 2018 | 4.110 | 4.230 | 4.000 | 4.110 | 816,259 | -0.03(-0.72%) |
Sep 05, 2018 | 4.280 | 4.290 | 4.110 | 4.140 | 754,459 | -0.14(-3.27%) |
Sep 04, 2018 | 4.490 | 4.510 | 4.200 | 4.280 | 1,447,915 | -0.21(-4.68%) |
Aug 31, 2018 | 4.490 | 4.490 | 4.490 | 0 | +0.02(+0.45%) | |
Aug 30, 2018 | 4.570 | 4.590 | 4.440 | 4.470 | 510,870 | -0.12(-2.61%) |
Aug 29, 2018 | 4.510 | 4.610 | 4.510 | 4.590 | 901,169 | +0.06(+1.32%) |
Aug 28, 2018 | 4.650 | 4.670 | 4.500 | 4.530 | 720,493 | -0.09(-1.95%) |
Aug 27, 2018 | 4.420 | 4.660 | 4.411 | 4.620 | 1,289,644 | +0.20(+4.52%) |
Aug 24, 2018 | 4.400 | 4.490 | 4.400 | 4.420 | 659,800 | +0.02(+0.45%) |
Aug 23, 2018 | 4.540 | 4.560 | 4.360 | 4.400 | 1,178,229 | -0.13(-2.87%) |
Aug 22, 2018 | 4.540 | 4.621 | 4.430 | 4.530 | 1,462,174 | -0.01(-0.22%) |
Aug 21, 2018 | 4.550 | 4.630 | 4.500 | 4.540 | 1,024,148 | -0.01(-0.22%) |
Aug 20, 2018 | 4.580 | 4.690 | 4.510 | 4.550 | 1,126,772 | -0.02(-0.44%) |
Aug 17, 2018 | 4.500 | 4.620 | 4.445 | 4.570 | 841,700 | +0.04(+0.88%) |
Aug 16, 2018 | 4.400 | 4.550 | 4.380 | 4.530 | 831,013 | +0.17(+3.90%) |
Aug 15, 2018 | 4.400 | 4.420 | 4.190 | 4.360 | 1,091,431 | -0.06(-1.36%) |
Aug 14, 2018 | 4.460 | 4.640 | 4.390 | 4.420 | 1,512,221 | +0.05(+1.14%) |
Aug 13, 2018 | 4.270 | 4.380 | 4.180 | 4.370 | 1,430,825 | +0.11(+2.58%) |
Aug 10, 2018 | 4.250 | 4.460 | 4.220 | 4.260 | 1,810,400 | +0.02(+0.47%) |
Aug 09, 2018 | 4.010 | 4.320 | 4.000 | 4.240 | 1,828,372 | +0.15(+3.67%) |
Aug 08, 2018 | 4.220 | 4.440 | 3.850 | 4.090 | 2,987,374 | +0.25(+6.51%) |
Aug 07, 2018 | 3.870 | 3.920 | 3.780 | 3.840 | 1,090,541 | +0.00(+0.00%) |
Aug 06, 2018 | 3.760 | 3.900 | 3.760 | 3.840 | 867,823 | +0.08(+2.13%) |
Aug 03, 2018 | 3.650 | 3.820 | 3.650 | 3.760 | 915,200 | +0.13(+3.58%) |
Aug 02, 2018 | 3.600 | 3.870 | 3.550 | 3.630 | 1,450,326 | +0.02(+0.55%) |
Aug 01, 2018 | 3.580 | 3.640 | 3.550 | 3.610 | 1,544,536 | +0.03(+0.84%) |
Jul 31, 2018 | 3.600 | 3.760 | 3.560 | 3.580 | 1,077,160 | -0.02(-0.56%) |
Jul 30, 2018 | 3.660 | 3.740 | 3.560 | 3.600 | 1,236,449 | -0.07(-1.91%) |
Jul 27, 2018 | 3.680 | 3.910 | 3.630 | 3.670 | 1,852,400 | +0.00(+0.00%) |
Jul 26, 2018 | 3.670 | 3.770 | 3.620 | 3.670 | 1,573,125 | +0.02(+0.55%) |
Jul 25, 2018 | 3.670 | 3.700 | 3.580 | 3.650 | 1,537,418 | -0.04(-1.08%) |
Jul 24, 2018 | 3.610 | 3.825 | 3.550 | 3.690 | 2,364,236 | -0.05(-1.34%) |
Jul 23, 2018 | 3.800 | 3.800 | 3.670 | 3.740 | 1,504,007 | -0.10(-2.60%) |
Jul 20, 2018 | 4.050 | 4.090 | 3.820 | 3.840 | 1,899,271 | -0.20(-4.95%) |
Jul 19, 2018 | 3.980 | 4.110 | 3.910 | 4.040 | 1,866,086 | +0.13(+3.32%) |
Jul 18, 2018 | 3.820 | 4.100 | 3.760 | 3.910 | 2,704,779 | +0.14(+3.71%) |
Jul 17, 2018 | 3.660 | 3.990 | 3.600 | 3.770 | 3,962,919 | +0.01(+0.27%) |
Jul 16, 2018 | 4.020 | 4.090 | 3.520 | 3.760 | 5,897,351 | -0.28(-6.93%) |
Jul 13, 2018 | 5.200 | 5.200 | 3.970 | 4.040 | 11,336,637 | -0.78(-16.18%) |
Jul 12, 2018 | 4.630 | 4.910 | 4.560 | 4.820 | 2,048,384 | +0.23(+5.01%) |
Jul 11, 2018 | 4.640 | 4.770 | 4.470 | 4.590 | 1,204,468 | -0.09(-1.92%) |
Jul 10, 2018 | 4.640 | 4.740 | 4.610 | 4.680 | 961,180 | +0.11(+2.41%) |
Jul 09, 2018 | 4.850 | 4.910 | 4.150 | 4.570 | 3,472,503 | -0.32(-6.54%) |
Jul 06, 2018 | 4.920 | 4.990 | 4.890 | 4.890 | 857,777 | -0.01(-0.20%) |
Jul 05, 2018 | 4.800 | 4.980 | 4.800 | 4.900 | 1,304,834 | +0.10(+2.08%) |
Jul 03, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.03%) |