Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.700 | 4.750 | 4.400 | 4.500 | 1,154,900 | -0.20(-4.26%) |
Sep 27, 2018 | 4.500 | 4.750 | 4.350 | 4.700 | 2,226,742 | +0.15(+3.30%) |
Sep 26, 2018 | 4.650 | 4.700 | 4.500 | 4.550 | 1,814,346 | -0.05(-1.09%) |
Sep 25, 2018 | 4.750 | 4.800 | 4.500 | 4.600 | 1,247,003 | -0.15(-3.16%) |
Sep 24, 2018 | 5.000 | 5.000 | 4.725 | 4.750 | 1,093,706 | -0.25(-5.00%) |
Sep 21, 2018 | 4.950 | 5.000 | 4.800 | 5.000 | 2,768,600 | +0.05(+1.01%) |
Sep 20, 2018 | 4.750 | 4.975 | 4.700 | 4.950 | 1,227,539 | +0.25(+5.32%) |
Sep 19, 2018 | 4.600 | 4.750 | 4.500 | 4.700 | 1,413,587 | +0.15(+3.30%) |
Sep 18, 2018 | 4.600 | 4.675 | 4.350 | 4.550 | 1,107,923 | +0.00(+0.00%) |
Sep 17, 2018 | 4.300 | 4.550 | 4.150 | 4.550 | 2,271,756 | +0.20(+4.60%) |
Sep 14, 2018 | 4.650 | 4.700 | 4.250 | 4.350 | 2,361,100 | -0.35(-7.45%) |
Sep 13, 2018 | 4.900 | 4.950 | 4.600 | 4.700 | 1,397,766 | -0.15(-3.09%) |
Sep 12, 2018 | 4.850 | 5.025 | 4.700 | 4.850 | 1,277,548 | -0.05(-1.02%) |
Sep 11, 2018 | 4.900 | 5.000 | 4.700 | 4.900 | 1,286,272 | +0.00(+0.00%) |
Sep 10, 2018 | 5.100 | 5.200 | 4.800 | 4.900 | 1,523,715 | -0.20(-3.92%) |
Sep 07, 2018 | 4.950 | 5.100 | 4.850 | 5.100 | 868,500 | +0.10(+2.00%) |
Sep 06, 2018 | 4.800 | 5.000 | 4.700 | 5.000 | 1,472,978 | +0.15(+3.09%) |
Sep 05, 2018 | 4.750 | 5.150 | 4.750 | 4.850 | 2,260,415 | +0.05(+1.04%) |
Sep 04, 2018 | 4.750 | 4.850 | 4.600 | 4.800 | 2,122,096 | +0.05(+1.05%) |
Aug 31, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.20(+4.40%) | |
Aug 30, 2018 | 4.950 | 4.950 | 4.450 | 4.550 | 2,336,774 | -0.25(-5.21%) |
Aug 29, 2018 | 5.050 | 5.280 | 4.700 | 4.800 | 2,993,840 | -0.20(-4.00%) |
Aug 28, 2018 | 5.000 | 5.200 | 4.900 | 5.000 | 1,627,770 | +0.05(+1.01%) |
Aug 27, 2018 | 5.150 | 5.250 | 4.850 | 4.950 | 3,639,297 | +0.40(+8.79%) |
Aug 24, 2018 | 4.600 | 4.600 | 4.450 | 4.550 | 1,041,200 | +0.00(+0.00%) |
Aug 23, 2018 | 4.400 | 4.550 | 4.350 | 4.550 | 1,650,836 | +0.15(+3.41%) |
Aug 22, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 927,556 | -0.15(-3.30%) |
Aug 21, 2018 | 4.400 | 4.650 | 4.350 | 4.550 | 2,573,595 | +0.15(+3.41%) |
Aug 20, 2018 | 4.300 | 4.450 | 4.150 | 4.400 | 2,011,963 | +0.19(+4.51%) |
Aug 17, 2018 | 4.300 | 4.300 | 3.750 | 4.210 | 4,389,700 | +0.01(+0.24%) |
Aug 16, 2018 | 4.800 | 4.850 | 4.200 | 4.200 | 5,866,904 | -0.55(-11.58%) |
Aug 15, 2018 | 5.000 | 5.000 | 4.600 | 4.750 | 3,162,909 | -0.25(-5.00%) |
Aug 14, 2018 | 4.750 | 5.250 | 4.650 | 5.000 | 7,109,528 | +0.40(+8.70%) |
Aug 13, 2018 | 4.600 | 5.100 | 4.200 | 4.600 | 14,241,356 | +0.65(+16.46%) |
Aug 10, 2018 | 4.650 | 4.750 | 3.550 | 3.950 | 14,578,000 | -0.80(-16.84%) |
Aug 09, 2018 | 5.450 | 5.475 | 4.700 | 4.750 | 5,820,561 | -0.65(-12.04%) |
Aug 08, 2018 | 6.200 | 6.300 | 5.300 | 5.400 | 5,707,508 | -0.80(-12.90%) |
Aug 07, 2018 | 6.350 | 6.350 | 6.100 | 6.200 | 4,820,792 | -0.10(-1.59%) |
Aug 06, 2018 | 7.000 | 7.075 | 6.250 | 6.300 | 5,113,430 | -0.70(-10.00%) |
Aug 03, 2018 | 6.700 | 7.100 | 6.450 | 7.000 | 4,899,400 | +0.30(+4.48%) |
Aug 02, 2018 | 6.950 | 6.950 | 6.650 | 6.700 | 5,658,222 | -0.35(-4.96%) |
Aug 01, 2018 | 8.000 | 8.100 | 7.000 | 7.050 | 11,152,888 | -4.30(-37.89%) |
Jul 31, 2018 | 10.95 | 11.45 | 10.85 | 11.35 | 2,107,262 | +0.40(+3.65%) |
Jul 30, 2018 | 10.85 | 11.15 | 10.65 | 10.95 | 1,359,969 | +0.10(+0.92%) |
Jul 27, 2018 | 10.65 | 11.00 | 10.40 | 10.85 | 1,459,200 | -0.05(-0.46%) |
Jul 26, 2018 | 10.90 | 11.25 | 10.65 | 10.90 | 1,719,357 | -0.05(-0.46%) |
Jul 25, 2018 | 11.05 | 11.20 | 10.80 | 10.95 | 1,649,643 | -0.45(-3.95%) |
Jul 24, 2018 | 11.80 | 11.85 | 11.35 | 11.40 | 869,397 | -0.30(-2.56%) |
Jul 23, 2018 | 11.65 | 11.85 | 11.37 | 11.70 | 851,783 | +0.05(+0.43%) |
Jul 20, 2018 | 12.05 | 12.18 | 11.65 | 11.65 | 827,993 | -0.40(-3.32%) |
Jul 19, 2018 | 12.15 | 12.40 | 11.93 | 12.05 | 618,807 | -0.15(-1.23%) |
Jul 18, 2018 | 12.50 | 12.50 | 12.10 | 12.20 | 993,882 | -0.30(-2.40%) |
Jul 17, 2018 | 12.20 | 12.55 | 12.05 | 12.50 | 2,176,147 | +0.25(+2.04%) |
Jul 16, 2018 | 12.40 | 12.50 | 12.05 | 12.25 | 840,473 | -0.20(-1.61%) |
Jul 13, 2018 | 12.50 | 12.70 | 12.05 | 12.45 | 991,640 | -0.05(-0.40%) |
Jul 12, 2018 | 13.10 | 13.12 | 12.40 | 12.50 | 1,054,683 | -0.50(-3.85%) |
Jul 11, 2018 | 12.95 | 13.40 | 12.90 | 13.00 | 990,176 | -0.10(-0.76%) |
Jul 10, 2018 | 13.00 | 13.25 | 12.85 | 13.10 | 1,014,130 | +0.10(+0.77%) |
Jul 09, 2018 | 13.00 | 13.20 | 12.90 | 13.00 | 989,114 | +0.15(+1.17%) |
Jul 06, 2018 | 12.70 | 13.00 | 12.65 | 12.85 | 894,028 | +0.15(+1.18%) |
Jul 05, 2018 | 12.20 | 12.75 | 12.05 | 12.70 | 973,108 | +0.60(+4.96%) |
Jul 03, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |