Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.400 | 4.550 | 4.300 | 4.400 | 2,521,200 | +0.05(+1.15%) |
Sep 27, 2018 | 4.450 | 4.500 | 4.250 | 4.350 | 1,774,099 | -0.10(-2.25%) |
Sep 26, 2018 | 4.750 | 4.800 | 4.400 | 4.450 | 1,258,138 | -0.20(-4.30%) |
Sep 25, 2018 | 4.300 | 4.750 | 4.280 | 4.650 | 1,901,787 | +0.40(+9.41%) |
Sep 24, 2018 | 4.200 | 4.425 | 4.100 | 4.250 | 2,415,339 | -0.05(-1.16%) |
Sep 21, 2018 | 4.400 | 4.500 | 4.050 | 4.300 | 4,839,000 | -0.15(-3.37%) |
Sep 20, 2018 | 4.550 | 4.650 | 4.300 | 4.450 | 1,414,577 | -0.10(-2.20%) |
Sep 19, 2018 | 4.350 | 4.650 | 4.300 | 4.550 | 1,965,965 | +0.20(+4.60%) |
Sep 18, 2018 | 4.250 | 4.450 | 4.150 | 4.350 | 1,006,773 | +0.13(+3.08%) |
Sep 17, 2018 | 4.200 | 4.400 | 3.900 | 4.220 | 2,155,396 | -0.11(-2.43%) |
Sep 14, 2018 | 4.800 | 4.950 | 4.100 | 4.325 | 3,731,200 | -0.47(-9.90%) |
Sep 13, 2018 | 4.950 | 5.050 | 4.720 | 4.800 | 1,481,894 | -0.15(-3.03%) |
Sep 12, 2018 | 5.500 | 5.500 | 4.900 | 4.950 | 1,995,436 | -0.40(-7.48%) |
Sep 11, 2018 | 5.550 | 5.550 | 5.250 | 5.350 | 759,547 | -0.15(-2.73%) |
Sep 10, 2018 | 5.150 | 5.550 | 5.150 | 5.500 | 1,400,600 | +0.55(+11.11%) |
Sep 07, 2018 | 5.000 | 5.250 | 4.900 | 4.950 | 936,800 | -0.05(-1.00%) |
Sep 06, 2018 | 5.500 | 5.550 | 5.000 | 5.000 | 1,767,280 | -0.45(-8.26%) |
Sep 05, 2018 | 5.500 | 5.650 | 5.450 | 5.450 | 883,624 | -0.10(-1.80%) |
Sep 04, 2018 | 5.500 | 5.650 | 5.425 | 5.550 | 1,072,504 | +0.00(+0.00%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Aug 30, 2018 | 5.550 | 5.700 | 5.400 | 5.450 | 1,596,623 | -0.10(-1.80%) |
Aug 29, 2018 | 5.600 | 5.630 | 5.450 | 5.550 | 875,416 | -0.05(-0.89%) |
Aug 28, 2018 | 5.450 | 5.600 | 5.280 | 5.600 | 960,643 | +0.10(+1.82%) |
Aug 27, 2018 | 5.600 | 5.600 | 5.400 | 5.500 | 1,118,758 | -0.10(-1.79%) |
Aug 24, 2018 | 5.400 | 5.600 | 5.350 | 5.600 | 589,700 | +0.20(+3.70%) |
Aug 23, 2018 | 5.600 | 5.640 | 5.350 | 5.400 | 743,578 | -0.15(-2.70%) |
Aug 22, 2018 | 5.600 | 5.750 | 5.450 | 5.550 | 1,074,754 | +0.00(+0.00%) |
Aug 21, 2018 | 5.300 | 5.650 | 5.300 | 5.550 | 1,164,192 | +0.30(+5.71%) |
Aug 20, 2018 | 5.400 | 5.450 | 5.200 | 5.250 | 862,138 | -0.10(-1.87%) |
Aug 17, 2018 | 5.300 | 5.550 | 5.250 | 5.350 | 1,203,300 | +0.05(+0.94%) |
Aug 16, 2018 | 5.100 | 5.400 | 5.000 | 5.300 | 1,160,667 | +0.25(+4.95%) |
Aug 15, 2018 | 5.100 | 5.200 | 4.800 | 5.050 | 1,652,002 | -0.05(-0.98%) |
Aug 14, 2018 | 5.450 | 5.450 | 5.050 | 5.100 | 965,097 | -0.25(-4.67%) |
Aug 13, 2018 | 5.450 | 5.530 | 5.150 | 5.350 | 1,346,828 | -0.05(-0.93%) |
Aug 10, 2018 | 5.400 | 5.500 | 5.250 | 5.400 | 522,300 | -0.05(-0.92%) |
Aug 09, 2018 | 5.400 | 5.650 | 5.300 | 5.450 | 1,058,928 | +0.10(+1.87%) |
Aug 08, 2018 | 5.350 | 5.450 | 5.150 | 5.350 | 818,911 | +0.00(+0.00%) |
Aug 07, 2018 | 5.250 | 5.380 | 5.075 | 5.350 | 1,021,497 | +0.10(+1.90%) |
Aug 06, 2018 | 5.050 | 5.350 | 4.850 | 5.250 | 946,471 | +0.25(+5.00%) |
Aug 03, 2018 | 5.400 | 5.430 | 4.900 | 5.000 | 1,311,400 | -0.35(-6.54%) |
Aug 02, 2018 | 5.400 | 5.550 | 5.250 | 5.350 | 987,652 | -0.15(-2.73%) |
Aug 01, 2018 | 5.400 | 5.750 | 5.350 | 5.500 | 1,794,965 | -0.10(-1.79%) |
Jul 31, 2018 | 5.100 | 5.700 | 5.050 | 5.600 | 2,007,572 | +0.55(+10.89%) |
Jul 30, 2018 | 5.150 | 5.250 | 4.650 | 5.050 | 2,521,915 | -0.10(-1.94%) |
Jul 27, 2018 | 5.650 | 5.700 | 5.100 | 5.150 | 1,771,400 | -0.45(-8.04%) |
Jul 26, 2018 | 5.600 | 5.900 | 5.550 | 5.600 | 1,468,838 | -0.12(-2.18%) |
Jul 25, 2018 | 5.600 | 5.900 | 5.510 | 5.725 | 995,059 | +0.17(+3.15%) |
Jul 24, 2018 | 6.100 | 6.169 | 5.400 | 5.550 | 3,197,891 | -0.58(-9.39%) |
Jul 23, 2018 | 6.250 | 6.400 | 6.050 | 6.125 | 830,830 | +0.00(+0.00%) |
Jul 20, 2018 | 6.750 | 6.875 | 6.100 | 6.125 | 2,708,873 | -0.67(-9.93%) |
Jul 19, 2018 | 6.600 | 6.850 | 6.559 | 6.800 | 1,096,798 | +0.20(+3.03%) |
Jul 18, 2018 | 6.800 | 6.900 | 6.575 | 6.600 | 1,045,125 | -0.20(-2.94%) |
Jul 17, 2018 | 6.900 | 7.100 | 6.700 | 6.800 | 1,494,430 | -0.10(-1.45%) |
Jul 16, 2018 | 7.100 | 7.250 | 6.900 | 6.900 | 1,439,036 | -0.20(-2.82%) |
Jul 13, 2018 | 7.450 | 7.500 | 7.100 | 7.100 | 2,157,620 | -0.40(-5.33%) |
Jul 12, 2018 | 7.200 | 7.550 | 7.050 | 7.500 | 2,899,084 | +0.30(+4.17%) |
Jul 11, 2018 | 6.800 | 7.200 | 6.800 | 7.200 | 1,411,599 | +0.20(+2.86%) |
Jul 10, 2018 | 7.100 | 7.100 | 6.900 | 7.000 | 1,490,807 | -0.05(-0.71%) |
Jul 09, 2018 | 6.850 | 7.100 | 6.669 | 7.050 | 1,515,325 | +0.25(+3.68%) |
Jul 06, 2018 | 6.500 | 6.900 | 6.450 | 6.800 | 1,129,472 | +0.25(+3.82%) |
Jul 05, 2018 | 7.100 | 7.120 | 6.300 | 6.550 | 3,205,548 | -0.55(-7.75%) |
Jul 03, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.15(-2.07%) |