Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.653 | 3.726 | 3.571 | 3.590 | 10,744,444 | -0.07(-1.80%) |
Sep 27, 2018 | 3.686 | 3.703 | 3.626 | 3.655 | 8,610,648 | -0.01(-0.26%) |
Sep 26, 2018 | 3.794 | 3.794 | 3.652 | 3.665 | 8,087,931 | -0.10(-2.68%) |
Sep 25, 2018 | 3.677 | 3.782 | 3.597 | 3.766 | 8,773,776 | +0.12(+3.22%) |
Sep 24, 2018 | 3.860 | 3.860 | 3.641 | 3.648 | 15,218,945 | -0.24(-6.05%) |
Sep 21, 2018 | 3.867 | 3.938 | 3.864 | 3.884 | 12,935,617 | +0.01(+0.18%) |
Sep 20, 2018 | 3.902 | 3.952 | 3.867 | 3.876 | 6,823,445 | -0.03(-0.66%) |
Sep 19, 2018 | 3.879 | 3.949 | 3.867 | 3.902 | 7,649,506 | +0.02(+0.61%) |
Sep 18, 2018 | 3.860 | 3.921 | 3.842 | 3.879 | 7,600,956 | -0.03(-0.66%) |
Sep 17, 2018 | 3.928 | 3.963 | 3.879 | 3.905 | 9,494,591 | +0.05(+1.22%) |
Sep 14, 2018 | 3.899 | 3.906 | 3.783 | 3.858 | 13,081,087 | -0.06(-1.47%) |
Sep 13, 2018 | 3.839 | 3.915 | 3.816 | 3.915 | 16,059,010 | +0.09(+2.28%) |
Sep 12, 2018 | 3.715 | 3.851 | 3.715 | 3.828 | 14,780,467 | +0.11(+3.09%) |
Sep 11, 2018 | 3.676 | 3.814 | 3.676 | 3.713 | 12,147,862 | +0.04(+1.00%) |
Sep 10, 2018 | 3.713 | 3.757 | 3.646 | 3.676 | 11,871,991 | -0.03(-0.81%) |
Sep 07, 2018 | 3.504 | 3.763 | 3.391 | 3.706 | 29,578,796 | -0.00(-0.06%) |
Sep 06, 2018 | 3.711 | 3.734 | 3.465 | 3.708 | 29,496,814 | -0.03(-0.74%) |
Sep 05, 2018 | 3.210 | 3.798 | 3.207 | 3.736 | 76,036,760 | +0.51(+15.73%) |
Sep 04, 2018 | 3.026 | 3.240 | 3.005 | 3.228 | 25,831,532 | +0.18(+5.88%) |
Aug 31, 2018 | 3.049 | 3.049 | 3.049 | 0 | -0.07(-2.28%) | |
Aug 30, 2018 | 3.214 | 3.214 | 3.106 | 3.120 | 17,119,868 | -0.12(-3.82%) |
Aug 29, 2018 | 3.249 | 3.286 | 3.159 | 3.244 | 17,842,948 | +0.02(+0.64%) |
Aug 28, 2018 | 3.380 | 3.389 | 3.217 | 3.224 | 29,683,110 | -0.16(-4.62%) |
Aug 27, 2018 | 3.784 | 3.791 | 3.343 | 3.380 | 63,954,392 | -0.42(-11.12%) |
Aug 24, 2018 | 3.851 | 3.869 | 3.722 | 3.803 | 19,696,710 | -0.05(-1.25%) |
Aug 23, 2018 | 3.901 | 3.954 | 3.819 | 3.851 | 15,596,795 | -0.05(-1.30%) |
Aug 22, 2018 | 3.800 | 3.968 | 3.793 | 3.901 | 28,750,072 | +0.11(+2.97%) |
Aug 21, 2018 | 3.676 | 3.807 | 3.636 | 3.789 | 22,603,244 | +0.15(+4.04%) |
Aug 20, 2018 | 3.538 | 3.672 | 3.527 | 3.642 | 15,698,737 | +0.12(+3.39%) |
Aug 17, 2018 | 3.485 | 3.527 | 3.444 | 3.522 | 7,108,312 | +0.03(+0.72%) |
Aug 16, 2018 | 3.570 | 3.575 | 3.496 | 3.497 | 7,484,954 | -0.05(-1.30%) |
Aug 15, 2018 | 3.552 | 3.560 | 3.490 | 3.543 | 9,129,607 | -0.02(-0.52%) |
Aug 14, 2018 | 3.508 | 3.577 | 3.491 | 3.561 | 8,502,002 | +0.07(+1.91%) |
Aug 13, 2018 | 3.527 | 3.534 | 3.472 | 3.495 | 9,144,126 | -0.03(-0.72%) |
Aug 10, 2018 | 3.488 | 3.584 | 3.469 | 3.520 | 10,517,969 | +0.03(+0.72%) |
Aug 09, 2018 | 3.504 | 3.552 | 3.442 | 3.495 | 10,196,463 | -0.01(-0.26%) |
Aug 08, 2018 | 3.474 | 3.519 | 3.449 | 3.504 | 9,483,264 | +0.03(+0.86%) |
Aug 07, 2018 | 3.428 | 3.496 | 3.405 | 3.474 | 8,502,080 | +0.06(+1.75%) |
Aug 06, 2018 | 3.419 | 3.442 | 3.387 | 3.414 | 9,031,408 | +0.00(+0.07%) |
Aug 03, 2018 | 3.375 | 3.423 | 3.354 | 3.412 | 11,129,914 | +0.05(+1.57%) |
Aug 02, 2018 | 3.357 | 3.395 | 3.311 | 3.359 | 11,007,577 | -0.03(-0.75%) |
Aug 01, 2018 | 3.313 | 3.419 | 3.309 | 3.384 | 9,051,647 | +0.07(+2.22%) |
Jul 31, 2018 | 3.382 | 3.384 | 3.311 | 3.311 | 12,001,631 | -0.07(-1.97%) |
Jul 30, 2018 | 3.419 | 3.442 | 3.352 | 3.377 | 6,867,817 | -0.03(-0.88%) |
Jul 27, 2018 | 3.426 | 3.439 | 3.343 | 3.407 | 6,162,539 | +0.00(+0.14%) |
Jul 26, 2018 | 3.334 | 3.456 | 3.332 | 3.403 | 7,352,685 | +0.07(+2.07%) |
Jul 25, 2018 | 3.375 | 3.378 | 3.274 | 3.334 | 14,558,761 | -0.06(-1.83%) |
Jul 24, 2018 | 3.442 | 3.442 | 3.368 | 3.396 | 6,714,373 | -0.03(-0.74%) |
Jul 23, 2018 | 3.458 | 3.467 | 3.396 | 3.421 | 7,981,478 | -0.04(-1.26%) |
Jul 20, 2018 | 3.426 | 3.495 | 3.419 | 3.465 | 9,348,270 | +0.04(+1.07%) |
Jul 19, 2018 | 3.350 | 3.453 | 3.332 | 3.428 | 7,522,624 | +0.08(+2.33%) |
Jul 18, 2018 | 3.354 | 3.366 | 3.289 | 3.350 | 8,920,936 | +0.00(+0.00%) |
Jul 17, 2018 | 3.485 | 3.543 | 3.341 | 3.350 | 13,253,394 | -0.15(-4.20%) |
Jul 16, 2018 | 3.508 | 3.534 | 3.459 | 3.497 | 7,862,636 | -0.01(-0.39%) |
Jul 13, 2018 | 3.444 | 3.552 | 3.444 | 3.511 | 10,150,654 | +0.04(+1.26%) |
Jul 12, 2018 | 3.389 | 3.474 | 3.387 | 3.467 | 8,382,354 | +0.09(+2.65%) |
Jul 11, 2018 | 3.394 | 3.407 | 3.322 | 3.377 | 9,956,890 | -0.04(-1.08%) |
Jul 10, 2018 | 3.568 | 3.570 | 3.403 | 3.414 | 12,694,639 | -0.14(-3.94%) |
Jul 09, 2018 | 3.577 | 3.590 | 3.484 | 3.554 | 17,059,458 | +0.07(+2.11%) |
Jul 06, 2018 | 3.371 | 3.499 | 3.364 | 3.481 | 17,631,966 | +0.12(+3.55%) |
Jul 05, 2018 | 3.235 | 3.377 | 3.226 | 3.361 | 20,551,092 | +0.13(+4.13%) |
Jul 03, 2018 | 3.228 | 3.228 | 3.228 | 0 | -0.03(-0.78%) |