Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.400 | 3.560 | 3.370 | 3.490 | 556,600 | +0.06(+1.75%) |
Sep 27, 2018 | 3.350 | 3.430 | 3.300 | 3.430 | 1,052,214 | +0.08(+2.39%) |
Sep 26, 2018 | 3.430 | 3.500 | 3.310 | 3.350 | 534,081 | -0.10(-2.90%) |
Sep 25, 2018 | 3.520 | 3.610 | 3.440 | 3.450 | 264,969 | -0.07(-1.99%) |
Sep 24, 2018 | 3.560 | 3.570 | 3.360 | 3.520 | 321,284 | -0.03(-0.85%) |
Sep 21, 2018 | 3.720 | 3.720 | 3.480 | 3.550 | 727,800 | -0.14(-3.79%) |
Sep 20, 2018 | 3.600 | 3.740 | 3.600 | 3.690 | 226,713 | +0.10(+2.93%) |
Sep 19, 2018 | 3.500 | 3.640 | 3.500 | 3.585 | 301,812 | +0.10(+3.02%) |
Sep 18, 2018 | 3.440 | 3.550 | 3.440 | 3.480 | 203,310 | +0.05(+1.46%) |
Sep 17, 2018 | 3.640 | 3.680 | 3.400 | 3.430 | 310,579 | -0.17(-4.72%) |
Sep 14, 2018 | 3.580 | 3.680 | 3.555 | 3.600 | 383,800 | +0.04(+1.12%) |
Sep 13, 2018 | 3.420 | 3.580 | 3.360 | 3.560 | 253,506 | +0.16(+4.71%) |
Sep 12, 2018 | 3.320 | 3.420 | 3.320 | 3.400 | 297,672 | +0.07(+2.10%) |
Sep 11, 2018 | 3.340 | 3.360 | 3.260 | 3.330 | 477,345 | -0.03(-0.89%) |
Sep 10, 2018 | 3.360 | 3.410 | 3.320 | 3.360 | 352,821 | +0.00(+0.00%) |
Sep 07, 2018 | 3.310 | 3.380 | 3.260 | 3.360 | 191,000 | +0.05(+1.51%) |
Sep 06, 2018 | 3.400 | 3.420 | 3.250 | 3.310 | 402,700 | -0.04(-1.19%) |
Sep 05, 2018 | 3.460 | 3.460 | 3.220 | 3.350 | 566,554 | -0.14(-4.01%) |
Sep 04, 2018 | 3.540 | 3.544 | 3.390 | 3.490 | 502,763 | -0.08(-2.24%) |
Aug 31, 2018 | 3.570 | 3.570 | 3.570 | 0 | -0.05(-1.38%) | |
Aug 30, 2018 | 3.690 | 3.700 | 3.515 | 3.620 | 311,671 | -0.07(-1.90%) |
Aug 29, 2018 | 3.550 | 3.815 | 3.500 | 3.690 | 616,958 | +0.14(+3.94%) |
Aug 28, 2018 | 3.850 | 3.860 | 3.540 | 3.550 | 471,215 | -0.28(-7.31%) |
Aug 27, 2018 | 3.670 | 3.850 | 3.520 | 3.830 | 1,015,680 | +0.19(+5.22%) |
Aug 24, 2018 | 3.390 | 3.680 | 3.360 | 3.640 | 386,500 | +0.25(+7.37%) |
Aug 23, 2018 | 3.400 | 3.490 | 3.360 | 3.390 | 306,218 | -0.01(-0.29%) |
Aug 22, 2018 | 3.560 | 3.620 | 3.390 | 3.400 | 311,326 | -0.14(-3.95%) |
Aug 21, 2018 | 3.490 | 3.620 | 3.450 | 3.540 | 421,707 | +0.06(+1.72%) |
Aug 20, 2018 | 3.630 | 3.680 | 3.430 | 3.480 | 423,226 | -0.15(-4.13%) |
Aug 17, 2018 | 3.650 | 3.820 | 3.620 | 3.630 | 680,400 | -0.04(-1.09%) |
Aug 16, 2018 | 3.870 | 3.940 | 3.650 | 3.670 | 706,760 | -0.18(-4.68%) |
Aug 15, 2018 | 4.000 | 4.010 | 3.670 | 3.850 | 1,051,454 | -0.14(-3.51%) |
Aug 14, 2018 | 3.490 | 4.150 | 3.470 | 3.990 | 1,553,337 | +0.59(+17.35%) |
Aug 13, 2018 | 3.330 | 3.470 | 3.260 | 3.400 | 482,957 | +0.06(+1.80%) |
Aug 10, 2018 | 3.540 | 3.570 | 3.240 | 3.340 | 744,300 | -0.20(-5.65%) |
Aug 09, 2018 | 3.700 | 3.750 | 3.490 | 3.540 | 256,365 | -0.15(-4.07%) |
Aug 08, 2018 | 3.340 | 3.820 | 3.330 | 3.690 | 1,517,785 | +0.09(+2.50%) |
Aug 07, 2018 | 3.900 | 3.970 | 3.500 | 3.600 | 1,213,102 | -0.69(-16.08%) |
Aug 06, 2018 | 4.320 | 4.330 | 4.250 | 4.290 | 363,122 | -0.02(-0.46%) |
Aug 03, 2018 | 4.410 | 4.420 | 4.270 | 4.310 | 141,900 | -0.10(-2.27%) |
Aug 02, 2018 | 4.500 | 4.570 | 4.400 | 4.410 | 138,747 | -0.10(-2.22%) |
Aug 01, 2018 | 4.600 | 4.665 | 4.500 | 4.510 | 92,814 | -0.08(-1.74%) |
Jul 31, 2018 | 4.520 | 4.611 | 4.520 | 4.590 | 162,627 | +0.08(+1.77%) |
Jul 30, 2018 | 4.570 | 4.647 | 4.500 | 4.510 | 177,830 | -0.06(-1.31%) |
Jul 27, 2018 | 4.780 | 4.850 | 4.560 | 4.570 | 180,600 | -0.21(-4.39%) |
Jul 26, 2018 | 4.850 | 4.900 | 4.750 | 4.780 | 115,407 | -0.07(-1.44%) |
Jul 25, 2018 | 4.860 | 4.940 | 4.850 | 4.850 | 82,515 | -0.02(-0.41%) |
Jul 24, 2018 | 4.940 | 5.000 | 4.860 | 4.870 | 87,022 | -0.07(-1.42%) |
Jul 23, 2018 | 4.900 | 4.970 | 4.851 | 4.940 | 126,045 | +0.02(+0.41%) |
Jul 20, 2018 | 4.840 | 4.980 | 4.810 | 4.920 | 129,900 | +0.07(+1.44%) |
Jul 19, 2018 | 4.840 | 4.930 | 4.820 | 4.850 | 90,143 | +0.02(+0.41%) |
Jul 18, 2018 | 4.760 | 4.860 | 4.745 | 4.830 | 51,748 | +0.06(+1.26%) |
Jul 17, 2018 | 4.740 | 4.810 | 4.710 | 4.770 | 107,418 | +0.02(+0.42%) |
Jul 16, 2018 | 4.790 | 4.850 | 4.680 | 4.750 | 115,806 | -0.04(-0.84%) |
Jul 13, 2018 | 4.960 | 5.020 | 4.760 | 4.790 | 221,125 | -0.18(-3.62%) |
Jul 12, 2018 | 5.040 | 4.920 | 4.970 | 122,921 | -0.01(-0.20%) | |
Jul 11, 2018 | 5.080 | 5.130 | 4.970 | 4.980 | 97,830 | -0.13(-2.54%) |
Jul 10, 2018 | 5.090 | 5.200 | 5.070 | 5.110 | 68,822 | +0.01(+0.20%) |
Jul 09, 2018 | 5.200 | 5.270 | 5.010 | 5.100 | 173,076 | -0.11(-2.11%) |
Jul 06, 2018 | 5.300 | 5.160 | 5.210 | 130,747 | -0.03(-0.57%) | |
Jul 05, 2018 | 5.350 | 5.350 | 5.210 | 5.240 | 104,832 | -0.11(-2.06%) |
Jul 03, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.12(+2.29%) |