Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.550 | 4.660 | 4.460 | 4.470 | 5,210,200 | -0.08(-1.76%) |
Sep 27, 2018 | 4.560 | 4.610 | 4.520 | 4.550 | 2,816,214 | +0.03(+0.66%) |
Sep 26, 2018 | 4.540 | 4.600 | 4.500 | 4.520 | 4,373,401 | -0.05(-1.09%) |
Sep 25, 2018 | 4.510 | 4.590 | 4.490 | 4.570 | 3,426,548 | +0.08(+1.78%) |
Sep 24, 2018 | 4.650 | 4.805 | 4.475 | 4.490 | 7,205,926 | -0.09(-1.97%) |
Sep 21, 2018 | 4.510 | 4.615 | 4.449 | 4.580 | 5,540,200 | +0.07(+1.55%) |
Sep 20, 2018 | 4.630 | 4.680 | 4.500 | 4.510 | 2,872,000 | -0.11(-2.38%) |
Sep 19, 2018 | 4.570 | 4.690 | 4.520 | 4.620 | 3,686,167 | +0.02(+0.43%) |
Sep 18, 2018 | 4.800 | 4.840 | 4.570 | 4.600 | 4,181,050 | -0.15(-3.16%) |
Sep 17, 2018 | 4.840 | 4.850 | 4.740 | 4.750 | 3,494,201 | -0.05(-1.04%) |
Sep 14, 2018 | 4.650 | 4.900 | 4.650 | 4.800 | 4,964,800 | +0.14(+3.00%) |
Sep 13, 2018 | 4.830 | 4.855 | 4.650 | 4.660 | 3,552,835 | -0.19(-3.92%) |
Sep 12, 2018 | 4.850 | 4.900 | 4.760 | 4.850 | 5,100,017 | +0.06(+1.25%) |
Sep 11, 2018 | 4.670 | 4.810 | 4.660 | 4.790 | 5,001,933 | +0.11(+2.35%) |
Sep 10, 2018 | 4.620 | 4.720 | 4.560 | 4.680 | 4,254,518 | +0.13(+2.86%) |
Sep 07, 2018 | 4.590 | 4.610 | 4.420 | 4.550 | 4,457,100 | -0.12(-2.57%) |
Sep 06, 2018 | 4.610 | 4.730 | 4.530 | 4.670 | 7,505,378 | +0.06(+1.30%) |
Sep 05, 2018 | 4.540 | 4.845 | 4.500 | 4.610 | 8,478,669 | +0.03(+0.66%) |
Sep 04, 2018 | 4.600 | 4.700 | 4.560 | 4.580 | 5,527,228 | +0.00(+0.00%) |
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.10(+2.23%) | |
Aug 30, 2018 | 4.410 | 4.545 | 4.295 | 4.480 | 4,422,494 | +0.06(+1.36%) |
Aug 29, 2018 | 4.330 | 4.460 | 4.265 | 4.420 | 3,452,129 | +0.14(+3.27%) |
Aug 28, 2018 | 4.270 | 4.335 | 4.190 | 4.280 | 3,509,843 | +0.03(+0.71%) |
Aug 27, 2018 | 4.160 | 4.260 | 4.140 | 4.250 | 2,872,428 | +0.10(+2.41%) |
Aug 24, 2018 | 4.140 | 4.175 | 4.085 | 4.150 | 2,558,200 | +0.05(+1.22%) |
Aug 23, 2018 | 4.080 | 4.177 | 4.040 | 4.100 | 3,022,880 | -0.05(-1.20%) |
Aug 22, 2018 | 4.190 | 4.260 | 4.070 | 4.150 | 4,659,862 | +0.01(+0.24%) |
Aug 21, 2018 | 4.050 | 4.200 | 3.980 | 4.140 | 3,654,849 | +0.14(+3.50%) |
Aug 20, 2018 | 3.920 | 4.020 | 3.910 | 4.000 | 2,960,933 | +0.05(+1.27%) |
Aug 17, 2018 | 3.870 | 3.990 | 3.810 | 3.950 | 3,673,100 | +0.10(+2.60%) |
Aug 16, 2018 | 3.770 | 3.880 | 3.690 | 3.850 | 3,547,110 | +0.09(+2.39%) |
Aug 15, 2018 | 3.830 | 3.850 | 3.600 | 3.760 | 6,684,348 | -0.11(-2.84%) |
Aug 14, 2018 | 3.910 | 3.940 | 3.780 | 3.870 | 4,599,376 | -0.01(-0.26%) |
Aug 13, 2018 | 3.990 | 4.040 | 3.850 | 3.880 | 5,961,650 | -0.17(-4.20%) |
Aug 10, 2018 | 3.910 | 4.100 | 3.860 | 4.050 | 4,838,300 | +0.10(+2.53%) |
Aug 09, 2018 | 3.750 | 3.980 | 3.720 | 3.950 | 4,883,270 | +0.18(+4.77%) |
Aug 08, 2018 | 3.820 | 3.837 | 3.560 | 3.770 | 9,516,464 | -0.07(-1.82%) |
Aug 07, 2018 | 3.980 | 4.010 | 3.820 | 3.840 | 5,248,490 | -0.07(-1.79%) |
Aug 06, 2018 | 4.030 | 4.060 | 3.843 | 3.910 | 5,273,584 | -0.13(-3.22%) |
Aug 03, 2018 | 4.230 | 4.340 | 4.000 | 4.040 | 5,148,300 | -0.16(-3.81%) |
Aug 02, 2018 | 3.680 | 4.220 | 3.570 | 4.200 | 10,321,631 | +0.43(+11.41%) |
Aug 01, 2018 | 3.830 | 3.860 | 3.650 | 3.770 | 4,143,937 | -0.14(-3.58%) |
Jul 31, 2018 | 3.930 | 4.000 | 3.790 | 3.910 | 5,345,770 | -0.06(-1.51%) |
Jul 30, 2018 | 4.050 | 4.080 | 3.895 | 3.970 | 4,389,024 | -0.03(-0.75%) |
Jul 27, 2018 | 3.860 | 4.065 | 3.850 | 4.000 | 5,747,300 | +0.14(+3.63%) |
Jul 26, 2018 | 3.800 | 3.890 | 3.660 | 3.860 | 5,293,527 | +0.08(+2.12%) |
Jul 25, 2018 | 3.770 | 3.800 | 3.705 | 3.780 | 3,383,793 | +0.00(+0.00%) |
Jul 24, 2018 | 3.780 | 3.880 | 3.761 | 3.780 | 3,037,624 | +0.03(+0.80%) |
Jul 23, 2018 | 3.760 | 3.790 | 3.690 | 3.750 | 2,893,036 | -0.02(-0.53%) |
Jul 20, 2018 | 3.900 | 3.910 | 3.680 | 3.770 | 5,083,712 | -0.13(-3.33%) |
Jul 19, 2018 | 3.750 | 3.920 | 3.730 | 3.900 | 4,582,943 | +0.12(+3.17%) |
Jul 18, 2018 | 3.730 | 3.820 | 3.565 | 3.780 | 4,994,212 | +0.04(+1.07%) |
Jul 17, 2018 | 3.710 | 3.820 | 3.620 | 3.740 | 3,669,963 | +0.01(+0.27%) |
Jul 16, 2018 | 3.880 | 3.950 | 3.730 | 3.730 | 4,134,680 | -0.23(-5.81%) |
Jul 13, 2018 | 4.060 | 4.110 | 3.950 | 3.960 | 4,146,478 | -0.09(-2.22%) |
Jul 12, 2018 | 4.100 | 4.130 | 3.820 | 4.050 | 8,830,420 | -0.06(-1.46%) |
Jul 11, 2018 | 4.110 | 4.200 | 4.015 | 4.110 | 5,495,975 | -0.06(-1.44%) |
Jul 10, 2018 | 4.300 | 4.370 | 4.140 | 4.170 | 5,165,282 | -0.09(-2.11%) |
Jul 09, 2018 | 4.160 | 4.270 | 4.160 | 4.260 | 4,092,186 | +0.12(+2.90%) |
Jul 06, 2018 | 4.000 | 4.165 | 4.000 | 4.140 | 2,424,387 | +0.09(+2.22%) |
Jul 05, 2018 | 4.180 | 4.180 | 3.960 | 4.050 | 5,098,499 | -0.08(-1.94%) |
Jul 03, 2018 | 4.130 | 4.130 | 4.130 | 0 | +0.06(+1.47%) |