Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.572 | 4.862 | 4.541 | 4.757 | 917,124 | +0.18(+3.87%) |
Sep 27, 2018 | 4.664 | 4.867 | 4.523 | 4.580 | 1,894,620 | -0.01(-0.17%) |
Sep 26, 2018 | 4.541 | 4.634 | 4.492 | 4.587 | 831,781 | +0.05(+1.13%) |
Sep 25, 2018 | 4.454 | 4.560 | 4.439 | 4.536 | 501,503 | +0.09(+2.14%) |
Sep 24, 2018 | 4.413 | 4.451 | 4.308 | 4.441 | 846,089 | +0.01(+0.17%) |
Sep 21, 2018 | 4.526 | 4.554 | 4.349 | 4.433 | 1,860,753 | -0.10(-2.15%) |
Sep 20, 2018 | 4.531 | 4.610 | 4.505 | 4.531 | 280,352 | +0.03(+0.63%) |
Sep 19, 2018 | 4.462 | 4.721 | 4.259 | 4.503 | 2,583,474 | +0.03(+0.63%) |
Sep 18, 2018 | 4.716 | 4.867 | 4.436 | 4.474 | 1,185,417 | -0.14(-2.95%) |
Sep 17, 2018 | 4.082 | 4.651 | 4.077 | 4.610 | 1,628,186 | +0.54(+13.30%) |
Sep 14, 2018 | 4.118 | 4.118 | 4.013 | 4.069 | 393,276 | -0.03(-0.69%) |
Sep 13, 2018 | 3.972 | 4.097 | 3.956 | 4.097 | 1,212,132 | +0.15(+3.70%) |
Sep 12, 2018 | 3.877 | 4.010 | 3.869 | 3.951 | 470,621 | +0.07(+1.78%) |
Sep 11, 2018 | 3.851 | 3.910 | 3.820 | 3.882 | 822,941 | +0.02(+0.40%) |
Sep 10, 2018 | 3.828 | 3.874 | 3.792 | 3.866 | 198,824 | +0.06(+1.62%) |
Sep 07, 2018 | 3.923 | 3.923 | 3.779 | 3.805 | 186,699 | -0.14(-3.58%) |
Sep 06, 2018 | 3.931 | 3.977 | 3.893 | 3.946 | 224,222 | +0.02(+0.46%) |
Sep 05, 2018 | 3.813 | 3.946 | 3.789 | 3.928 | 994,840 | +0.12(+3.24%) |
Sep 04, 2018 | 3.805 | 3.820 | 3.759 | 3.805 | 267,657 | +0.00(+0.00%) |
Aug 31, 2018 | 3.805 | 3.805 | 3.805 | 0 | +0.02(+0.54%) | |
Aug 30, 2018 | 3.774 | 3.792 | 3.713 | 3.784 | 158,380 | +0.00(+0.00%) |
Aug 29, 2018 | 3.807 | 3.816 | 3.751 | 3.784 | 127,436 | -0.02(-0.54%) |
Aug 28, 2018 | 3.835 | 3.884 | 3.797 | 3.805 | 172,497 | -0.03(-0.67%) |
Aug 27, 2018 | 3.899 | 3.943 | 3.828 | 3.830 | 127,064 | -0.05(-1.32%) |
Aug 24, 2018 | 3.864 | 3.915 | 3.841 | 3.881 | 135,017 | +0.03(+0.66%) |
Aug 23, 2018 | 3.820 | 3.884 | 3.792 | 3.856 | 980,948 | +0.03(+0.67%) |
Aug 22, 2018 | 3.766 | 3.833 | 3.756 | 3.830 | 233,873 | +0.06(+1.70%) |
Aug 21, 2018 | 3.723 | 3.828 | 3.723 | 3.766 | 362,526 | +0.04(+1.17%) |
Aug 20, 2018 | 3.720 | 3.746 | 3.697 | 3.723 | 399,850 | +0.02(+0.55%) |
Aug 17, 2018 | 3.600 | 3.726 | 3.567 | 3.703 | 274,730 | +0.09(+2.48%) |
Aug 16, 2018 | 3.501 | 3.621 | 3.501 | 3.613 | 110,181 | +0.16(+4.59%) |
Aug 15, 2018 | 3.450 | 3.498 | 3.409 | 3.455 | 181,639 | -0.02(-0.52%) |
Aug 14, 2018 | 3.437 | 3.508 | 3.434 | 3.473 | 292,857 | +0.04(+1.19%) |
Aug 13, 2018 | 3.434 | 3.462 | 3.368 | 3.432 | 193,414 | +0.01(+0.15%) |
Aug 10, 2018 | 3.467 | 3.552 | 3.363 | 3.427 | 359,262 | +0.00(+0.07%) |
Aug 09, 2018 | 3.539 | 3.547 | 3.352 | 3.424 | 284,776 | -0.12(-3.39%) |
Aug 08, 2018 | 3.628 | 3.628 | 3.526 | 3.544 | 110,768 | -0.08(-2.32%) |
Aug 07, 2018 | 3.595 | 3.654 | 3.582 | 3.628 | 139,936 | +0.03(+0.92%) |
Aug 06, 2018 | 3.577 | 3.608 | 3.557 | 3.595 | 119,668 | +0.02(+0.57%) |
Aug 03, 2018 | 3.547 | 3.621 | 3.526 | 3.575 | 192,937 | +0.03(+0.72%) |
Aug 02, 2018 | 3.501 | 3.554 | 3.470 | 3.549 | 179,427 | +0.04(+1.24%) |
Aug 01, 2018 | 3.524 | 3.552 | 3.401 | 3.506 | 282,518 | -0.01(-0.29%) |
Jul 31, 2018 | 3.442 | 3.542 | 3.439 | 3.516 | 195,817 | +0.09(+2.61%) |
Jul 30, 2018 | 3.432 | 3.490 | 3.424 | 3.427 | 100,315 | -0.01(-0.15%) |
Jul 27, 2018 | 3.513 | 3.516 | 3.424 | 3.432 | 129,538 | -0.08(-2.18%) |
Jul 26, 2018 | 3.406 | 3.524 | 3.406 | 3.508 | 143,779 | +0.10(+2.92%) |
Jul 25, 2018 | 3.404 | 3.409 | 3.332 | 3.409 | 187,990 | -0.00(-0.07%) |
Jul 24, 2018 | 3.452 | 3.467 | 3.404 | 3.411 | 142,934 | -0.03(-0.96%) |
Jul 23, 2018 | 3.452 | 3.465 | 3.409 | 3.444 | 131,976 | +0.00(+0.00%) |
Jul 20, 2018 | 3.465 | 3.478 | 3.437 | 3.444 | 129,334 | -0.03(-0.81%) |
Jul 19, 2018 | 3.460 | 3.493 | 3.442 | 3.473 | 158,510 | +0.01(+0.22%) |
Jul 18, 2018 | 3.506 | 3.519 | 3.457 | 3.465 | 109,939 | -0.05(-1.38%) |
Jul 17, 2018 | 3.483 | 3.554 | 3.483 | 3.513 | 170,649 | +0.02(+0.66%) |
Jul 16, 2018 | 3.516 | 3.519 | 3.444 | 3.490 | 181,071 | -0.03(-0.80%) |
Jul 13, 2018 | 3.496 | 3.557 | 3.496 | 3.519 | 111,011 | +0.01(+0.22%) |
Jul 12, 2018 | 3.536 | 3.549 | 3.481 | 3.511 | 152,455 | +0.00(+0.07%) |
Jul 11, 2018 | 3.631 | 3.634 | 3.490 | 3.508 | 232,323 | -0.13(-3.58%) |
Jul 10, 2018 | 3.667 | 3.700 | 3.618 | 3.639 | 131,299 | -0.01(-0.35%) |
Jul 09, 2018 | 3.703 | 3.703 | 3.641 | 3.651 | 161,863 | -0.04(-0.97%) |
Jul 06, 2018 | 3.705 | 3.736 | 3.677 | 3.687 | 137,294 | -0.03(-0.76%) |
Jul 05, 2018 | 3.669 | 3.723 | 3.628 | 3.715 | 252,384 | +0.07(+1.89%) |
Jul 03, 2018 | 3.646 | 3.646 | 3.646 | 0 | +0.04(+1.06%) |