Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.260 | 3.260 | 3.010 | 3.090 | 56,700 | -0.05(-1.59%) |
Sep 27, 2018 | 3.050 | 3.240 | 3.050 | 3.140 | 31,669 | +0.10(+3.29%) |
Sep 26, 2018 | 3.140 | 3.230 | 3.000 | 3.040 | 38,464 | -0.10(-3.18%) |
Sep 25, 2018 | 3.240 | 3.450 | 3.120 | 3.140 | 180,693 | -0.06(-1.88%) |
Sep 24, 2018 | 3.450 | 3.530 | 3.200 | 3.200 | 136,369 | -0.19(-5.60%) |
Sep 21, 2018 | 3.700 | 3.930 | 3.310 | 3.390 | 622,900 | -0.31(-8.38%) |
Sep 20, 2018 | 3.890 | 4.100 | 3.600 | 3.700 | 547,573 | -0.03(-0.80%) |
Sep 19, 2018 | 3.800 | 3.950 | 3.560 | 3.730 | 232,372 | -0.06(-1.58%) |
Sep 18, 2018 | 3.590 | 3.800 | 3.540 | 3.790 | 254,630 | +0.27(+7.67%) |
Sep 17, 2018 | 3.580 | 3.715 | 3.410 | 3.520 | 91,673 | -0.02(-0.56%) |
Sep 14, 2018 | 3.790 | 3.790 | 3.350 | 3.540 | 85,200 | -0.07(-1.94%) |
Sep 13, 2018 | 3.430 | 3.700 | 3.430 | 3.610 | 35,166 | +0.11(+3.14%) |
Sep 12, 2018 | 3.880 | 3.880 | 3.490 | 3.500 | 32,314 | -0.32(-8.38%) |
Sep 11, 2018 | 3.790 | 3.840 | 3.590 | 3.820 | 78,483 | +0.11(+2.96%) |
Sep 10, 2018 | 3.490 | 3.800 | 3.418 | 3.710 | 51,980 | +0.22(+6.30%) |
Sep 07, 2018 | 3.570 | 3.600 | 3.400 | 3.490 | 21,900 | +0.09(+2.65%) |
Sep 06, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 8,446 | +0.05(+1.49%) |
Sep 05, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 22,585 | -0.14(-4.01%) |
Sep 04, 2018 | 3.500 | 3.500 | 3.360 | 3.490 | 7,189 | -0.08(-2.24%) |
Aug 31, 2018 | 3.570 | 3.570 | 3.570 | 0 | -0.04(-1.11%) | |
Aug 30, 2018 | 3.560 | 3.610 | 3.370 | 3.610 | 44,238 | +0.13(+3.74%) |
Aug 29, 2018 | 3.430 | 3.590 | 3.400 | 3.480 | 14,681 | -0.07(-1.97%) |
Aug 28, 2018 | 3.410 | 3.550 | 3.340 | 3.550 | 27,342 | +0.12(+3.50%) |
Aug 27, 2018 | 3.410 | 3.600 | 3.350 | 3.430 | 48,242 | +0.08(+2.39%) |
Aug 24, 2018 | 3.650 | 3.830 | 3.300 | 3.350 | 51,100 | -0.20(-5.63%) |
Aug 23, 2018 | 3.620 | 3.838 | 3.500 | 3.550 | 51,639 | -0.24(-6.33%) |
Aug 22, 2018 | 3.700 | 3.850 | 3.645 | 3.790 | 43,947 | +0.04(+1.07%) |
Aug 21, 2018 | 3.620 | 3.750 | 3.600 | 3.750 | 20,333 | +0.05(+1.35%) |
Aug 20, 2018 | 3.900 | 3.970 | 3.610 | 3.700 | 72,975 | -0.20(-5.13%) |
Aug 17, 2018 | 3.650 | 3.900 | 3.500 | 3.900 | 63,400 | +0.28(+7.73%) |
Aug 16, 2018 | 3.400 | 3.620 | 3.400 | 3.620 | 5,037 | +0.29(+8.71%) |
Aug 15, 2018 | 3.721 | 3.721 | 3.330 | 3.330 | 41,608 | -0.36(-9.76%) |
Aug 14, 2018 | 3.796 | 3.796 | 3.600 | 3.690 | 11,737 | -0.06(-1.70%) |
Aug 13, 2018 | 3.800 | 3.807 | 3.740 | 3.754 | 1,414 | +0.00(+0.10%) |
Aug 10, 2018 | 3.890 | 3.900 | 3.535 | 3.750 | 4,300 | +0.26(+7.60%) |
Aug 09, 2018 | 3.507 | 3.860 | 3.460 | 3.485 | 27,815 | -0.06(-1.83%) |
Aug 08, 2018 | 3.550 | 3.693 | 3.430 | 3.550 | 21,747 | -0.01(-0.28%) |
Aug 07, 2018 | 3.730 | 3.900 | 3.510 | 3.560 | 27,802 | -0.33(-8.48%) |
Aug 06, 2018 | 3.770 | 3.890 | 3.750 | 3.890 | 5,531 | +0.26(+7.16%) |
Aug 03, 2018 | 3.810 | 3.890 | 3.595 | 3.630 | 25,900 | +0.00(+0.00%) |
Aug 02, 2018 | 3.850 | 3.975 | 3.600 | 3.630 | 37,247 | -0.23(-5.96%) |
Aug 01, 2018 | 3.921 | 3.952 | 3.850 | 3.860 | 72,443 | -0.07(-1.78%) |
Jul 31, 2018 | 4.010 | 4.075 | 3.916 | 3.930 | 65,277 | -0.12(-2.96%) |
Jul 30, 2018 | 4.060 | 4.149 | 4.020 | 4.050 | 14,792 | -0.01(-0.25%) |
Jul 27, 2018 | 4.150 | 4.150 | 4.020 | 4.060 | 48,700 | -0.04(-0.91%) |
Jul 26, 2018 | 4.180 | 4.200 | 4.050 | 4.097 | 37,507 | -0.10(-2.45%) |
Jul 25, 2018 | 4.230 | 4.255 | 4.160 | 4.200 | 85,586 | +0.02(+0.48%) |
Jul 24, 2018 | 4.180 | 4.250 | 4.170 | 4.180 | 67,071 | +0.00(+0.00%) |
Jul 23, 2018 | 4.240 | 4.300 | 4.170 | 4.180 | 80,082 | +0.01(+0.24%) |
Jul 20, 2018 | 4.240 | 4.020 | 4.170 | 42,176 | +0.08(+1.96%) | |
Jul 19, 2018 | 4.020 | 4.244 | 4.020 | 4.090 | 84,950 | +0.01(+0.25%) |
Jul 18, 2018 | 4.190 | 4.250 | 4.080 | 4.080 | 190,897 | -0.08(-1.92%) |
Jul 17, 2018 | 4.210 | 4.310 | 4.150 | 4.160 | 89,240 | -0.03(-0.72%) |
Jul 16, 2018 | 4.290 | 4.290 | 4.070 | 4.190 | 113,814 | +0.04(+0.96%) |
Jul 13, 2018 | 4.150 | 4.180 | 4.050 | 4.150 | 153,229 | +0.00(+0.00%) |
Jul 12, 2018 | 4.150 | 4.240 | 4.020 | 4.150 | 132,641 | +0.03(+0.73%) |
Jul 11, 2018 | 3.920 | 4.219 | 3.920 | 4.120 | 205,119 | -0.06(-1.44%) |
Jul 10, 2018 | 4.300 | 4.350 | 4.140 | 4.180 | 334,231 | -0.09(-2.11%) |
Jul 09, 2018 | 4.240 | 4.350 | 4.050 | 4.270 | 296,539 | +0.16(+3.89%) |
Jul 06, 2018 | 4.112 | 4.179 | 4.050 | 4.110 | 58,356 | +0.06(+1.48%) |
Jul 05, 2018 | 4.150 | 4.209 | 4.050 | 4.050 | 84,720 | -0.14(-3.34%) |
Jul 03, 2018 | 4.190 | 4.190 | 4.190 | 0 | +0.09(+2.22%) |