Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.680 | 3.755 | 3.630 | 3.710 | 453,000 | +0.06(+1.64%) |
Sep 27, 2018 | 3.670 | 3.670 | 3.580 | 3.650 | 683,015 | -0.05(-1.35%) |
Sep 26, 2018 | 3.700 | 3.790 | 3.660 | 3.700 | 744,665 | -0.05(-1.33%) |
Sep 25, 2018 | 3.880 | 3.890 | 3.750 | 3.750 | 932,849 | -0.07(-1.83%) |
Sep 24, 2018 | 3.820 | 3.920 | 3.790 | 3.820 | 1,148,482 | +0.05(+1.33%) |
Sep 21, 2018 | 3.810 | 3.840 | 3.760 | 3.770 | 2,872,700 | -0.10(-2.58%) |
Sep 20, 2018 | 3.750 | 3.880 | 3.740 | 3.870 | 1,062,175 | +0.13(+3.48%) |
Sep 19, 2018 | 3.690 | 3.800 | 3.690 | 3.740 | 719,287 | +0.03(+0.81%) |
Sep 18, 2018 | 3.690 | 3.760 | 3.640 | 3.710 | 878,087 | +0.03(+0.82%) |
Sep 17, 2018 | 3.580 | 3.720 | 3.510 | 3.680 | 1,258,344 | +0.14(+3.95%) |
Sep 14, 2018 | 3.610 | 3.660 | 3.540 | 3.540 | 1,019,500 | -0.09(-2.48%) |
Sep 13, 2018 | 3.830 | 3.840 | 3.625 | 3.630 | 938,996 | -0.12(-3.20%) |
Sep 12, 2018 | 3.550 | 3.815 | 3.470 | 3.750 | 1,776,605 | +0.20(+5.63%) |
Sep 11, 2018 | 3.410 | 3.560 | 3.410 | 3.550 | 788,544 | +0.10(+2.90%) |
Sep 10, 2018 | 3.520 | 3.570 | 3.450 | 3.450 | 930,569 | -0.04(-1.15%) |
Sep 07, 2018 | 3.460 | 3.570 | 3.450 | 3.490 | 778,200 | +0.00(+0.00%) |
Sep 06, 2018 | 3.550 | 3.645 | 3.480 | 3.490 | 1,065,503 | -0.03(-0.85%) |
Sep 05, 2018 | 3.580 | 3.610 | 3.490 | 3.520 | 650,791 | -0.06(-1.68%) |
Sep 04, 2018 | 3.630 | 3.650 | 3.470 | 3.580 | 1,257,444 | -0.09(-2.45%) |
Aug 31, 2018 | 3.670 | 3.670 | 3.670 | 0 | +0.03(+0.82%) | |
Aug 30, 2018 | 3.730 | 3.780 | 3.620 | 3.640 | 1,103,719 | -0.12(-3.19%) |
Aug 29, 2018 | 3.720 | 3.810 | 3.680 | 3.760 | 493,901 | +0.02(+0.53%) |
Aug 28, 2018 | 3.850 | 3.870 | 3.695 | 3.740 | 872,969 | -0.09(-2.35%) |
Aug 27, 2018 | 3.790 | 3.850 | 3.750 | 3.830 | 848,711 | +0.09(+2.41%) |
Aug 24, 2018 | 3.470 | 3.760 | 3.470 | 3.740 | 1,080,000 | +0.29(+8.41%) |
Aug 23, 2018 | 3.660 | 3.670 | 3.430 | 3.450 | 2,862,985 | -0.23(-6.25%) |
Aug 22, 2018 | 3.730 | 3.750 | 3.665 | 3.680 | 936,926 | -0.05(-1.34%) |
Aug 21, 2018 | 3.670 | 3.750 | 3.610 | 3.730 | 1,318,371 | +0.09(+2.47%) |
Aug 20, 2018 | 3.770 | 3.830 | 3.630 | 3.640 | 1,511,747 | -0.13(-3.45%) |
Aug 17, 2018 | 3.660 | 3.820 | 3.660 | 3.770 | 2,256,700 | +0.12(+3.29%) |
Aug 16, 2018 | 4.220 | 4.250 | 3.630 | 3.650 | 3,245,084 | -0.58(-13.71%) |
Aug 15, 2018 | 4.310 | 4.350 | 4.190 | 4.230 | 2,654,686 | -0.15(-3.42%) |
Aug 14, 2018 | 4.370 | 4.420 | 4.310 | 4.380 | 1,515,019 | +0.07(+1.62%) |
Aug 13, 2018 | 4.310 | 4.370 | 4.290 | 4.310 | 1,316,963 | -0.02(-0.46%) |
Aug 10, 2018 | 4.300 | 4.355 | 4.250 | 4.330 | 710,200 | +0.02(+0.46%) |
Aug 09, 2018 | 4.350 | 4.375 | 4.290 | 4.310 | 496,086 | +0.00(+0.00%) |
Aug 08, 2018 | 4.270 | 4.370 | 4.270 | 4.310 | 555,343 | +0.04(+0.94%) |
Aug 07, 2018 | 4.270 | 4.330 | 4.270 | 4.270 | 658,812 | +0.00(+0.00%) |
Aug 06, 2018 | 4.250 | 4.380 | 4.250 | 4.270 | 677,882 | -0.03(-0.70%) |
Aug 03, 2018 | 4.300 | 4.400 | 4.290 | 4.300 | 646,400 | +0.00(+0.00%) |
Aug 02, 2018 | 4.230 | 4.359 | 4.230 | 4.300 | 612,505 | +0.03(+0.70%) |
Aug 01, 2018 | 4.300 | 4.370 | 4.270 | 4.270 | 1,245,927 | -0.04(-0.93%) |
Jul 31, 2018 | 4.280 | 4.380 | 4.270 | 4.310 | 594,491 | +0.03(+0.70%) |
Jul 30, 2018 | 4.340 | 4.380 | 4.280 | 4.280 | 601,251 | -0.07(-1.61%) |
Jul 27, 2018 | 4.490 | 4.520 | 4.335 | 4.350 | 945,200 | -0.12(-2.68%) |
Jul 26, 2018 | 4.500 | 4.550 | 4.450 | 4.470 | 1,232,425 | -0.03(-0.67%) |
Jul 25, 2018 | 4.460 | 4.560 | 4.460 | 4.500 | 731,965 | +0.07(+1.58%) |
Jul 24, 2018 | 4.430 | 4.510 | 4.360 | 4.430 | 1,020,109 | -0.02(-0.45%) |
Jul 23, 2018 | 4.430 | 4.480 | 4.350 | 4.450 | 711,806 | -0.03(-0.67%) |
Jul 20, 2018 | 4.560 | 4.560 | 4.400 | 4.480 | 1,355,178 | -0.05(-1.10%) |
Jul 19, 2018 | 4.310 | 4.590 | 4.300 | 4.530 | 1,167,997 | +0.18(+4.14%) |
Jul 18, 2018 | 4.430 | 4.510 | 4.350 | 4.350 | 997,678 | -0.08(-1.81%) |
Jul 17, 2018 | 4.320 | 4.505 | 4.310 | 4.430 | 18,087,898 | +0.11(+2.55%) |
Jul 16, 2018 | 4.320 | 4.450 | 4.280 | 4.320 | 721,308 | +0.03(+0.70%) |
Jul 13, 2018 | 4.310 | 4.350 | 4.270 | 4.290 | 485,795 | -0.01(-0.23%) |
Jul 12, 2018 | 4.370 | 4.410 | 4.300 | 4.300 | 474,652 | -0.07(-1.60%) |
Jul 11, 2018 | 4.430 | 4.470 | 4.350 | 4.370 | 558,490 | -0.09(-2.02%) |
Jul 10, 2018 | 4.400 | 4.480 | 4.390 | 4.460 | 444,462 | +0.03(+0.68%) |
Jul 09, 2018 | 4.600 | 4.610 | 4.410 | 4.430 | 1,115,294 | -0.13(-2.85%) |
Jul 06, 2018 | 4.560 | 4.590 | 4.520 | 4.560 | 698,808 | -0.01(-0.22%) |
Jul 05, 2018 | 4.660 | 4.680 | 4.540 | 4.570 | 999,549 | -0.05(-1.08%) |
Jul 03, 2018 | 4.620 | 4.620 | 4.620 | 0 | +0.15(+3.36%) |