Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.940 | 3.985 | 3.830 | 3.890 | 190,900 | -0.05(-1.27%) |
Sep 27, 2018 | 3.880 | 3.960 | 3.740 | 3.940 | 1,375,667 | +0.04(+1.03%) |
Sep 26, 2018 | 3.940 | 4.090 | 3.778 | 3.900 | 104,215 | -0.04(-1.02%) |
Sep 25, 2018 | 4.020 | 4.170 | 3.880 | 3.940 | 447,143 | -0.06(-1.50%) |
Sep 24, 2018 | 4.000 | 4.050 | 3.870 | 4.000 | 940,691 | +0.03(+0.76%) |
Sep 21, 2018 | 3.900 | 4.000 | 3.840 | 3.970 | 459,800 | +0.06(+1.53%) |
Sep 20, 2018 | 3.820 | 3.930 | 3.810 | 3.910 | 96,129 | +0.11(+2.89%) |
Sep 19, 2018 | 3.770 | 3.890 | 3.670 | 3.800 | 184,117 | +0.02(+0.53%) |
Sep 18, 2018 | 3.720 | 3.820 | 3.650 | 3.780 | 124,811 | +0.07(+1.89%) |
Sep 17, 2018 | 3.750 | 3.856 | 3.670 | 3.710 | 104,793 | -0.02(-0.54%) |
Sep 14, 2018 | 3.580 | 3.760 | 3.570 | 3.730 | 163,800 | +0.15(+4.19%) |
Sep 13, 2018 | 3.760 | 3.760 | 3.570 | 3.580 | 291,287 | -0.17(-4.53%) |
Sep 12, 2018 | 3.900 | 3.950 | 3.700 | 3.750 | 111,773 | -0.15(-3.85%) |
Sep 11, 2018 | 3.900 | 4.020 | 3.810 | 3.900 | 597,606 | +0.08(+2.09%) |
Sep 10, 2018 | 3.930 | 3.930 | 3.761 | 3.820 | 312,381 | -0.08(-2.05%) |
Sep 07, 2018 | 3.770 | 3.910 | 3.730 | 3.900 | 129,600 | +0.15(+4.14%) |
Sep 06, 2018 | 3.990 | 4.020 | 3.740 | 3.745 | 107,520 | -0.25(-6.14%) |
Sep 05, 2018 | 3.910 | 4.090 | 3.910 | 3.990 | 245,453 | +0.09(+2.31%) |
Sep 04, 2018 | 4.010 | 4.010 | 3.850 | 3.900 | 128,250 | -0.09(-2.26%) |
Aug 31, 2018 | 3.990 | 3.990 | 3.990 | 0 | -0.16(-3.86%) | |
Aug 30, 2018 | 4.160 | 4.260 | 4.020 | 4.150 | 99,539 | -0.04(-0.95%) |
Aug 29, 2018 | 4.160 | 4.220 | 4.160 | 4.190 | 39,741 | +0.01(+0.24%) |
Aug 28, 2018 | 4.200 | 4.210 | 4.170 | 4.180 | 65,106 | +0.01(+0.24%) |
Aug 27, 2018 | 4.180 | 4.280 | 4.100 | 4.170 | 109,133 | +0.00(+0.00%) |
Aug 24, 2018 | 4.180 | 4.240 | 4.140 | 4.170 | 67,700 | +0.01(+0.24%) |
Aug 23, 2018 | 4.180 | 4.240 | 4.140 | 4.160 | 33,142 | -0.03(-0.72%) |
Aug 22, 2018 | 4.060 | 4.250 | 4.060 | 4.190 | 53,724 | -0.03(-0.71%) |
Aug 21, 2018 | 4.020 | 4.240 | 3.965 | 4.220 | 67,655 | +0.18(+4.46%) |
Aug 20, 2018 | 4.080 | 4.140 | 3.950 | 4.040 | 108,146 | -0.01(-0.25%) |
Aug 17, 2018 | 4.150 | 4.170 | 3.980 | 4.050 | 100,500 | -0.10(-2.41%) |
Aug 16, 2018 | 4.070 | 4.160 | 3.960 | 4.150 | 64,652 | +0.12(+2.98%) |
Aug 15, 2018 | 4.200 | 4.210 | 4.010 | 4.030 | 85,505 | -0.18(-4.28%) |
Aug 14, 2018 | 4.250 | 4.330 | 4.190 | 4.210 | 83,085 | -0.08(-1.86%) |
Aug 13, 2018 | 4.380 | 4.380 | 4.011 | 4.290 | 104,006 | -0.09(-2.05%) |
Aug 10, 2018 | 4.390 | 4.410 | 4.310 | 4.380 | 138,800 | +0.02(+0.46%) |
Aug 09, 2018 | 4.400 | 4.450 | 4.320 | 4.360 | 134,042 | -0.02(-0.46%) |
Aug 08, 2018 | 4.510 | 4.510 | 4.260 | 4.380 | 128,565 | +0.08(+1.86%) |
Aug 07, 2018 | 4.180 | 4.340 | 4.180 | 4.300 | 106,301 | +0.09(+2.14%) |
Aug 06, 2018 | 4.270 | 4.340 | 4.060 | 4.210 | 209,148 | -0.07(-1.64%) |
Aug 03, 2018 | 4.440 | 4.440 | 4.240 | 4.280 | 95,300 | -0.15(-3.39%) |
Aug 02, 2018 | 4.480 | 4.490 | 4.370 | 4.430 | 177,121 | -0.07(-1.56%) |
Aug 01, 2018 | 4.470 | 4.560 | 4.450 | 4.500 | 103,174 | +0.03(+0.67%) |
Jul 31, 2018 | 4.390 | 4.500 | 4.330 | 4.470 | 511,454 | +0.10(+2.29%) |
Jul 30, 2018 | 4.460 | 4.500 | 4.360 | 4.370 | 80,057 | -0.08(-1.80%) |
Jul 27, 2018 | 4.530 | 4.530 | 4.385 | 4.450 | 137,200 | -0.07(-1.55%) |
Jul 26, 2018 | 4.580 | 4.580 | 4.490 | 4.520 | 79,553 | -0.07(-1.53%) |
Jul 25, 2018 | 4.510 | 4.630 | 4.470 | 4.590 | 87,017 | +0.08(+1.77%) |
Jul 24, 2018 | 4.600 | 4.620 | 4.470 | 4.510 | 135,218 | -0.09(-1.96%) |
Jul 23, 2018 | 4.600 | 4.610 | 4.500 | 4.600 | 73,401 | +0.00(+0.00%) |
Jul 20, 2018 | 4.660 | 4.590 | 4.600 | 51,021 | -0.01(-0.22%) | |
Jul 19, 2018 | 4.620 | 4.680 | 4.560 | 4.610 | 81,953 | +0.00(+0.00%) |
Jul 18, 2018 | 4.730 | 4.730 | 4.600 | 4.610 | 74,041 | -0.13(-2.74%) |
Jul 17, 2018 | 4.730 | 4.790 | 4.690 | 4.740 | 89,354 | +0.01(+0.21%) |
Jul 16, 2018 | 4.750 | 4.750 | 4.680 | 4.730 | 78,476 | -0.01(-0.21%) |
Jul 13, 2018 | 4.780 | 4.830 | 4.720 | 4.740 | 87,454 | -0.02(-0.42%) |
Jul 12, 2018 | 4.840 | 4.750 | 4.760 | 80,780 | +0.03(+0.63%) | |
Jul 11, 2018 | 4.780 | 4.910 | 4.720 | 4.730 | 89,835 | -0.05(-1.05%) |
Jul 10, 2018 | 4.860 | 4.920 | 4.770 | 4.780 | 70,794 | -0.07(-1.44%) |
Jul 09, 2018 | 4.880 | 4.890 | 4.850 | 4.850 | 77,825 | -0.04(-0.82%) |
Jul 06, 2018 | 4.920 | 5.040 | 4.840 | 4.890 | 180,534 | -0.01(-0.20%) |
Jul 05, 2018 | 4.810 | 4.960 | 4.810 | 4.900 | 111,510 | +0.09(+1.87%) |
Jul 03, 2018 | 4.810 | 4.810 | 4.810 | 0 | -0.02(-0.41%) |