Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.690 | 3.790 | 3.640 | 3.680 | 4,120,000 | +0.02(+0.55%) |
Sep 27, 2018 | 3.790 | 3.790 | 3.640 | 3.660 | 5,426,238 | -0.17(-4.44%) |
Sep 26, 2018 | 3.890 | 3.920 | 3.760 | 3.830 | 17,217,598 | -0.10(-2.54%) |
Sep 25, 2018 | 3.920 | 4.020 | 3.910 | 3.930 | 4,198,284 | +0.05(+1.29%) |
Sep 24, 2018 | 4.030 | 4.100 | 3.870 | 3.880 | 5,250,697 | -0.02(-0.51%) |
Sep 21, 2018 | 3.810 | 3.940 | 3.790 | 3.900 | 9,829,700 | -0.02(-0.51%) |
Sep 20, 2018 | 4.040 | 4.060 | 3.815 | 3.920 | 4,062,600 | +0.01(+0.26%) |
Sep 19, 2018 | 3.810 | 3.990 | 3.800 | 3.910 | 3,818,210 | +0.14(+3.71%) |
Sep 18, 2018 | 3.890 | 3.940 | 3.770 | 3.770 | 3,468,265 | -0.10(-2.58%) |
Sep 17, 2018 | 3.690 | 3.900 | 3.660 | 3.870 | 5,482,771 | +0.24(+6.61%) |
Sep 14, 2018 | 3.710 | 3.750 | 3.620 | 3.630 | 3,513,200 | -0.07(-1.89%) |
Sep 13, 2018 | 3.820 | 3.855 | 3.630 | 3.700 | 3,840,875 | -0.05(-1.33%) |
Sep 12, 2018 | 3.680 | 3.890 | 3.660 | 3.750 | 5,642,539 | +0.05(+1.35%) |
Sep 11, 2018 | 3.650 | 3.720 | 3.570 | 3.700 | 3,383,721 | +0.03(+0.82%) |
Sep 10, 2018 | 3.810 | 3.840 | 3.665 | 3.670 | 3,391,969 | -0.14(-3.67%) |
Sep 07, 2018 | 3.790 | 3.870 | 3.720 | 3.810 | 2,200,200 | +0.01(+0.26%) |
Sep 06, 2018 | 3.850 | 3.940 | 3.775 | 3.800 | 2,998,779 | +0.00(+0.00%) |
Sep 05, 2018 | 3.970 | 3.970 | 3.700 | 3.800 | 4,266,551 | -0.12(-3.06%) |
Sep 04, 2018 | 4.000 | 4.000 | 3.860 | 3.920 | 3,949,719 | -0.16(-3.92%) |
Aug 31, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.05(-1.21%) | |
Aug 30, 2018 | 4.130 | 4.150 | 4.050 | 4.130 | 3,173,640 | -0.02(-0.48%) |
Aug 29, 2018 | 4.120 | 4.195 | 4.090 | 4.150 | 2,516,792 | +0.03(+0.73%) |
Aug 28, 2018 | 4.310 | 4.320 | 4.090 | 4.120 | 3,063,687 | -0.15(-3.51%) |
Aug 27, 2018 | 4.230 | 4.310 | 4.200 | 4.270 | 2,632,534 | +0.04(+0.95%) |
Aug 24, 2018 | 4.010 | 4.280 | 4.010 | 4.230 | 4,149,900 | +0.29(+7.36%) |
Aug 23, 2018 | 4.180 | 4.180 | 3.900 | 3.940 | 5,044,219 | -0.29(-6.86%) |
Aug 22, 2018 | 4.200 | 4.245 | 4.175 | 4.230 | 2,423,365 | +0.09(+2.17%) |
Aug 21, 2018 | 4.160 | 4.190 | 4.060 | 4.140 | 3,333,870 | -0.01(-0.24%) |
Aug 20, 2018 | 4.190 | 4.220 | 4.060 | 4.150 | 4,299,167 | +0.02(+0.48%) |
Aug 17, 2018 | 4.060 | 4.270 | 4.030 | 4.130 | 7,111,800 | +0.11(+2.74%) |
Aug 16, 2018 | 4.240 | 4.310 | 4.010 | 4.020 | 4,916,954 | -0.18(-4.29%) |
Aug 15, 2018 | 4.470 | 4.530 | 4.150 | 4.200 | 7,130,207 | -0.39(-8.50%) |
Aug 14, 2018 | 4.750 | 4.765 | 4.580 | 4.590 | 2,709,958 | -0.15(-3.16%) |
Aug 13, 2018 | 4.900 | 4.940 | 4.660 | 4.740 | 5,004,182 | -0.19(-3.85%) |
Aug 10, 2018 | 5.000 | 5.105 | 4.900 | 4.930 | 3,774,500 | -0.09(-1.79%) |
Aug 09, 2018 | 5.210 | 5.290 | 5.010 | 5.020 | 3,234,136 | -0.19(-3.65%) |
Aug 08, 2018 | 5.280 | 5.310 | 5.161 | 5.210 | 2,186,364 | -0.06(-1.14%) |
Aug 07, 2018 | 5.520 | 5.550 | 5.250 | 5.270 | 2,454,247 | -0.18(-3.30%) |
Aug 06, 2018 | 5.530 | 5.580 | 5.450 | 5.450 | 1,555,810 | -0.11(-1.98%) |
Aug 03, 2018 | 5.590 | 5.680 | 5.550 | 5.560 | 1,859,500 | +0.02(+0.36%) |
Aug 02, 2018 | 5.440 | 5.580 | 5.440 | 5.540 | 1,608,808 | +0.08(+1.47%) |
Aug 01, 2018 | 5.490 | 5.530 | 5.440 | 5.460 | 2,488,427 | -0.04(-0.73%) |
Jul 31, 2018 | 5.560 | 5.620 | 5.500 | 5.500 | 2,577,935 | -0.08(-1.43%) |
Jul 30, 2018 | 5.590 | 5.670 | 5.560 | 5.580 | 1,685,036 | -0.03(-0.53%) |
Jul 27, 2018 | 5.520 | 5.660 | 5.500 | 5.610 | 2,007,900 | +0.10(+1.81%) |
Jul 26, 2018 | 5.550 | 5.555 | 5.450 | 5.510 | 3,555,376 | -0.07(-1.25%) |
Jul 25, 2018 | 5.740 | 5.780 | 5.550 | 5.580 | 4,316,193 | -0.15(-2.62%) |
Jul 24, 2018 | 5.750 | 5.790 | 5.690 | 5.730 | 2,646,814 | +0.03(+0.53%) |
Jul 23, 2018 | 5.850 | 5.860 | 5.690 | 5.700 | 2,704,227 | -0.19(-3.23%) |
Jul 20, 2018 | 5.980 | 5.820 | 5.890 | 2,651,332 | +0.03(+0.51%) | |
Jul 19, 2018 | 5.750 | 5.990 | 5.740 | 5.860 | 3,237,656 | -0.02(-0.34%) |
Jul 18, 2018 | 5.830 | 5.930 | 5.805 | 5.880 | 1,881,289 | +0.02(+0.34%) |
Jul 17, 2018 | 5.770 | 5.920 | 5.750 | 5.860 | 2,384,596 | +0.03(+0.51%) |
Jul 16, 2018 | 5.750 | 5.860 | 5.730 | 5.830 | 1,233,239 | +0.06(+1.04%) |
Jul 13, 2018 | 5.830 | 5.880 | 5.760 | 5.770 | 1,306,442 | -0.09(-1.54%) |
Jul 12, 2018 | 5.940 | 5.980 | 5.860 | 5.860 | 1,254,198 | -0.04(-0.68%) |
Jul 11, 2018 | 5.990 | 6.100 | 5.890 | 5.900 | 1,973,141 | -0.14(-2.32%) |
Jul 10, 2018 | 5.930 | 6.055 | 5.930 | 6.040 | 2,240,652 | +0.06(+1.00%) |
Jul 09, 2018 | 6.110 | 6.155 | 5.980 | 5.980 | 2,789,453 | -0.10(-1.64%) |
Jul 06, 2018 | 6.020 | 6.080 | 5.960 | 6.080 | 2,435,524 | +0.03(+0.50%) |
Jul 05, 2018 | 6.080 | 6.095 | 6.000 | 6.050 | 2,622,931 | +0.02(+0.33%) |
Jul 03, 2018 | 6.030 | 6.030 | 6.030 | 0 | +0.26(+4.51%) |