Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.710 | 4.870 | 4.540 | 4.570 | 3,142,100 | -0.19(-3.99%) |
Sep 27, 2018 | 4.690 | 5.080 | 4.660 | 4.760 | 4,652,309 | +0.07(+1.49%) |
Sep 26, 2018 | 4.480 | 4.835 | 4.300 | 4.690 | 6,290,904 | +0.21(+4.69%) |
Sep 25, 2018 | 4.680 | 4.700 | 4.120 | 4.480 | 9,872,139 | +0.47(+11.72%) |
Sep 24, 2018 | 4.330 | 4.500 | 3.890 | 4.010 | 9,537,062 | -0.21(-4.98%) |
Sep 21, 2018 | 4.110 | 4.270 | 4.020 | 4.220 | 7,320,900 | +0.10(+2.43%) |
Sep 20, 2018 | 4.020 | 4.140 | 3.860 | 4.120 | 1,357,500 | +0.13(+3.26%) |
Sep 19, 2018 | 4.030 | 4.090 | 3.960 | 3.990 | 1,242,960 | -0.05(-1.24%) |
Sep 18, 2018 | 4.080 | 4.165 | 4.020 | 4.040 | 1,169,205 | -0.02(-0.49%) |
Sep 17, 2018 | 4.090 | 4.140 | 3.870 | 4.060 | 2,337,133 | -0.05(-1.22%) |
Sep 14, 2018 | 4.210 | 4.310 | 4.080 | 4.110 | 1,270,800 | -0.12(-2.84%) |
Sep 13, 2018 | 4.380 | 4.380 | 4.210 | 4.230 | 2,285,774 | -0.11(-2.53%) |
Sep 12, 2018 | 4.560 | 4.660 | 4.325 | 4.340 | 2,043,617 | -0.20(-4.41%) |
Sep 11, 2018 | 4.410 | 4.560 | 4.310 | 4.540 | 2,305,488 | +0.10(+2.25%) |
Sep 10, 2018 | 4.500 | 4.550 | 4.410 | 4.440 | 1,538,653 | -0.05(-1.11%) |
Sep 07, 2018 | 4.380 | 4.520 | 4.310 | 4.490 | 2,263,400 | +0.11(+2.51%) |
Sep 06, 2018 | 4.600 | 4.600 | 4.370 | 4.380 | 981,246 | -0.19(-4.16%) |
Sep 05, 2018 | 4.650 | 4.690 | 4.460 | 4.570 | 1,680,512 | -0.10(-2.14%) |
Sep 04, 2018 | 4.590 | 4.710 | 4.520 | 4.670 | 1,053,689 | +0.09(+1.97%) |
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.08(+1.78%) | |
Aug 30, 2018 | 4.450 | 4.600 | 4.350 | 4.500 | 1,260,657 | +0.05(+1.12%) |
Aug 29, 2018 | 4.520 | 4.520 | 4.240 | 4.450 | 1,562,247 | -0.09(-1.98%) |
Aug 28, 2018 | 4.510 | 4.650 | 4.480 | 4.540 | 1,211,414 | +0.02(+0.44%) |
Aug 27, 2018 | 4.890 | 4.930 | 4.500 | 4.520 | 1,859,516 | -0.33(-6.80%) |
Aug 24, 2018 | 4.910 | 4.930 | 4.785 | 4.850 | 1,337,300 | -0.06(-1.22%) |
Aug 23, 2018 | 4.870 | 4.970 | 4.783 | 4.910 | 1,230,345 | +0.05(+1.03%) |
Aug 22, 2018 | 4.880 | 5.280 | 4.800 | 4.860 | 2,125,648 | +0.00(+0.00%) |
Aug 21, 2018 | 4.710 | 4.860 | 4.705 | 4.860 | 1,415,127 | +0.15(+3.18%) |
Aug 20, 2018 | 4.700 | 4.770 | 4.630 | 4.710 | 1,167,620 | +0.05(+1.07%) |
Aug 17, 2018 | 4.660 | 4.770 | 4.570 | 4.660 | 1,459,700 | -0.03(-0.64%) |
Aug 16, 2018 | 4.690 | 4.875 | 4.670 | 4.690 | 2,305,972 | +0.01(+0.21%) |
Aug 15, 2018 | 4.840 | 4.950 | 4.540 | 4.680 | 3,132,309 | -0.17(-3.51%) |
Aug 14, 2018 | 4.460 | 4.900 | 4.390 | 4.850 | 2,659,908 | +0.44(+9.98%) |
Aug 13, 2018 | 4.300 | 4.420 | 4.220 | 4.410 | 2,309,114 | +0.13(+3.04%) |
Aug 10, 2018 | 4.140 | 4.290 | 4.130 | 4.280 | 1,266,800 | +0.12(+2.88%) |
Aug 09, 2018 | 4.120 | 4.270 | 4.090 | 4.160 | 981,562 | +0.06(+1.46%) |
Aug 08, 2018 | 4.110 | 4.210 | 4.000 | 4.100 | 1,138,710 | -0.01(-0.24%) |
Aug 07, 2018 | 4.200 | 4.240 | 4.050 | 4.110 | 1,327,581 | -0.04(-0.96%) |
Aug 06, 2018 | 4.040 | 4.160 | 3.900 | 4.150 | 1,178,309 | +0.13(+3.23%) |
Aug 03, 2018 | 3.940 | 4.070 | 3.870 | 4.020 | 1,395,800 | +0.13(+3.34%) |
Aug 02, 2018 | 3.720 | 3.950 | 3.690 | 3.890 | 2,115,537 | +0.17(+4.57%) |
Aug 01, 2018 | 3.690 | 3.790 | 3.620 | 3.720 | 2,196,210 | +0.04(+1.09%) |
Jul 31, 2018 | 3.530 | 3.705 | 3.450 | 3.680 | 1,448,139 | +0.15(+4.25%) |
Jul 30, 2018 | 3.420 | 3.580 | 3.400 | 3.530 | 1,182,489 | +0.11(+3.22%) |
Jul 27, 2018 | 3.660 | 3.680 | 3.390 | 3.420 | 2,444,500 | -0.21(-5.79%) |
Jul 26, 2018 | 3.670 | 3.790 | 3.575 | 3.630 | 1,288,932 | -0.02(-0.55%) |
Jul 25, 2018 | 3.560 | 3.675 | 3.520 | 3.650 | 1,186,866 | +0.09(+2.53%) |
Jul 24, 2018 | 3.780 | 3.460 | 3.560 | 1,796,912 | -0.07(-1.93%) | |
Jul 23, 2018 | 3.610 | 3.690 | 3.470 | 3.630 | 3,332,574 | -0.01(-0.27%) |
Jul 20, 2018 | 3.720 | 3.810 | 3.620 | 3.640 | 1,574,566 | -0.06(-1.62%) |
Jul 19, 2018 | 3.550 | 3.760 | 3.540 | 3.700 | 1,464,889 | +0.14(+3.93%) |
Jul 18, 2018 | 3.550 | 3.610 | 3.510 | 3.560 | 1,432,967 | +0.04(+1.14%) |
Jul 17, 2018 | 3.420 | 3.620 | 3.420 | 3.520 | 2,432,617 | +0.06(+1.73%) |
Jul 16, 2018 | 3.270 | 3.500 | 3.210 | 3.460 | 2,843,324 | +0.18(+5.49%) |
Jul 13, 2018 | 3.360 | 3.490 | 3.250 | 3.280 | 1,676,688 | -0.06(-1.80%) |
Jul 12, 2018 | 3.460 | 3.460 | 3.280 | 3.340 | 3,494,776 | -0.12(-3.47%) |
Jul 11, 2018 | 3.620 | 3.640 | 3.440 | 3.460 | 1,726,973 | -0.19(-5.21%) |
Jul 10, 2018 | 3.660 | 3.690 | 3.540 | 3.650 | 3,177,057 | +0.02(+0.55%) |
Jul 09, 2018 | 3.800 | 3.890 | 3.555 | 3.630 | 2,561,124 | -0.16(-4.22%) |
Jul 06, 2018 | 3.690 | 3.870 | 3.690 | 3.790 | 2,000,802 | +0.12(+3.27%) |
Jul 05, 2018 | 3.800 | 3.860 | 3.610 | 3.670 | 2,731,495 | -0.12(-3.17%) |
Jul 03, 2018 | 3.790 | 3.790 | 3.790 | 0 | -0.27(-6.65%) |