Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.880 | 3.930 | 3.810 | 3.860 | 227,900 | -0.02(-0.52%) |
Sep 27, 2018 | 3.770 | 3.890 | 3.740 | 3.880 | 189,866 | +0.13(+3.47%) |
Sep 26, 2018 | 3.650 | 3.790 | 3.630 | 3.750 | 257,153 | +0.12(+3.31%) |
Sep 25, 2018 | 3.870 | 4.080 | 3.530 | 3.630 | 427,215 | -0.23(-5.96%) |
Sep 24, 2018 | 3.970 | 4.030 | 3.750 | 3.860 | 304,863 | -0.11(-2.77%) |
Sep 21, 2018 | 4.040 | 4.100 | 3.970 | 3.970 | 278,900 | -0.05(-1.24%) |
Sep 20, 2018 | 4.030 | 4.110 | 3.990 | 4.020 | 177,338 | +0.02(+0.50%) |
Sep 19, 2018 | 3.840 | 4.060 | 3.840 | 4.000 | 266,962 | +0.14(+3.63%) |
Sep 18, 2018 | 3.880 | 3.980 | 3.820 | 3.860 | 301,683 | -0.05(-1.28%) |
Sep 17, 2018 | 4.100 | 4.100 | 3.870 | 3.910 | 280,062 | -0.21(-5.10%) |
Sep 14, 2018 | 4.210 | 4.240 | 4.040 | 4.120 | 275,200 | -0.08(-1.90%) |
Sep 13, 2018 | 4.530 | 4.530 | 4.120 | 4.200 | 237,021 | -0.22(-4.98%) |
Sep 12, 2018 | 4.490 | 4.490 | 4.320 | 4.420 | 309,278 | -0.06(-1.34%) |
Sep 11, 2018 | 4.560 | 4.600 | 4.430 | 4.480 | 251,235 | -0.08(-1.75%) |
Sep 10, 2018 | 4.450 | 4.580 | 4.301 | 4.560 | 220,144 | +0.12(+2.70%) |
Sep 07, 2018 | 4.590 | 4.680 | 4.410 | 4.440 | 148,900 | -0.16(-3.48%) |
Sep 06, 2018 | 4.840 | 4.840 | 4.470 | 4.600 | 260,290 | -0.20(-4.17%) |
Sep 05, 2018 | 4.770 | 4.840 | 4.620 | 4.800 | 228,222 | +0.03(+0.63%) |
Sep 04, 2018 | 4.580 | 4.800 | 4.470 | 4.770 | 378,256 | +0.22(+4.84%) |
Aug 31, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.15(-3.19%) | |
Aug 30, 2018 | 4.430 | 4.910 | 4.380 | 4.700 | 320,535 | +0.24(+5.38%) |
Aug 29, 2018 | 4.570 | 4.640 | 4.400 | 4.460 | 347,905 | -0.13(-2.83%) |
Aug 28, 2018 | 4.860 | 5.060 | 4.370 | 4.590 | 781,106 | -0.29(-5.94%) |
Aug 27, 2018 | 5.420 | 5.460 | 4.860 | 4.880 | 626,231 | -0.48(-8.96%) |
Aug 24, 2018 | 5.230 | 5.500 | 5.180 | 5.360 | 896,400 | +0.22(+4.28%) |
Aug 23, 2018 | 5.120 | 5.245 | 5.100 | 5.140 | 691,914 | +0.06(+1.18%) |
Aug 22, 2018 | 5.060 | 5.372 | 5.060 | 5.080 | 644,610 | +0.03(+0.59%) |
Aug 21, 2018 | 5.070 | 5.220 | 5.000 | 5.050 | 693,212 | +0.00(+0.00%) |
Aug 20, 2018 | 5.050 | 5.120 | 4.960 | 5.050 | 182,080 | +0.00(+0.00%) |
Aug 17, 2018 | 4.900 | 5.120 | 4.890 | 5.050 | 228,200 | +0.13(+2.64%) |
Aug 16, 2018 | 4.830 | 5.080 | 4.810 | 4.920 | 145,600 | +0.12(+2.50%) |
Aug 15, 2018 | 5.160 | 5.180 | 4.770 | 4.800 | 200,207 | -0.38(-7.34%) |
Aug 14, 2018 | 4.660 | 5.230 | 4.620 | 5.180 | 289,326 | +0.54(+11.64%) |
Aug 13, 2018 | 4.640 | 4.740 | 4.580 | 4.640 | 227,568 | -0.03(-0.64%) |
Aug 10, 2018 | 4.680 | 4.710 | 4.520 | 4.670 | 219,900 | -0.01(-0.21%) |
Aug 09, 2018 | 4.660 | 4.790 | 4.570 | 4.680 | 233,810 | +0.04(+0.86%) |
Aug 08, 2018 | 4.790 | 4.890 | 4.630 | 4.640 | 269,803 | -0.16(-3.33%) |
Aug 07, 2018 | 4.930 | 4.940 | 4.770 | 4.800 | 215,781 | -0.10(-2.04%) |
Aug 06, 2018 | 4.680 | 4.910 | 4.640 | 4.900 | 410,700 | +0.20(+4.26%) |
Aug 03, 2018 | 4.810 | 4.810 | 4.630 | 4.700 | 290,400 | -0.10(-2.08%) |
Aug 02, 2018 | 4.850 | 4.885 | 4.730 | 4.800 | 183,874 | -0.05(-1.03%) |
Aug 01, 2018 | 4.910 | 4.910 | 4.755 | 4.850 | 308,086 | -0.05(-1.02%) |
Jul 31, 2018 | 4.820 | 4.955 | 4.810 | 4.900 | 491,591 | +0.10(+2.08%) |
Jul 30, 2018 | 4.870 | 4.900 | 4.690 | 4.800 | 369,331 | -0.04(-0.83%) |
Jul 27, 2018 | 4.960 | 5.020 | 4.790 | 4.840 | 319,800 | -0.13(-2.62%) |
Jul 26, 2018 | 5.220 | 5.260 | 4.930 | 4.970 | 294,995 | -0.23(-4.42%) |
Jul 25, 2018 | 5.470 | 5.500 | 5.090 | 5.200 | 369,917 | -0.26(-4.76%) |
Jul 24, 2018 | 5.470 | 5.530 | 5.360 | 5.460 | 535,385 | -0.01(-0.18%) |
Jul 23, 2018 | 5.360 | 5.545 | 5.360 | 5.470 | 741,657 | +0.12(+2.24%) |
Jul 20, 2018 | 5.370 | 5.450 | 5.280 | 5.350 | 276,797 | +0.00(+0.00%) |
Jul 19, 2018 | 5.000 | 5.440 | 4.970 | 5.350 | 667,024 | +0.35(+7.00%) |
Jul 18, 2018 | 5.130 | 5.180 | 4.890 | 5.000 | 543,032 | -0.12(-2.34%) |
Jul 17, 2018 | 4.980 | 5.155 | 4.927 | 5.120 | 539,649 | +0.14(+2.81%) |
Jul 16, 2018 | 4.850 | 5.040 | 4.850 | 4.980 | 344,077 | +0.13(+2.68%) |
Jul 13, 2018 | 4.930 | 4.950 | 4.780 | 4.850 | 266,086 | -0.10(-2.02%) |
Jul 12, 2018 | 5.040 | 5.070 | 4.820 | 4.950 | 214,534 | -0.09(-1.79%) |
Jul 11, 2018 | 4.990 | 5.120 | 4.890 | 5.040 | 258,047 | +0.04(+0.80%) |
Jul 10, 2018 | 4.810 | 5.050 | 4.810 | 5.000 | 274,817 | +0.17(+3.52%) |
Jul 09, 2018 | 4.820 | 4.900 | 4.770 | 4.830 | 182,523 | +0.02(+0.42%) |
Jul 06, 2018 | 4.850 | 4.950 | 4.670 | 4.810 | 356,265 | -0.05(-1.03%) |
Jul 05, 2018 | 4.800 | 4.901 | 4.710 | 4.860 | 246,446 | +0.06(+1.25%) |
Jul 03, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.16(-3.23%) |