Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.550 | 5.670 | 5.410 | 5.410 | 1,786,200 | -0.14(-2.52%) |
Sep 27, 2018 | 5.160 | 5.820 | 5.150 | 5.550 | 2,834,747 | +0.40(+7.77%) |
Sep 26, 2018 | 5.000 | 5.250 | 4.995 | 5.150 | 1,466,683 | +0.20(+4.04%) |
Sep 25, 2018 | 4.860 | 5.040 | 4.860 | 4.950 | 715,145 | +0.09(+1.85%) |
Sep 24, 2018 | 4.810 | 4.870 | 4.690 | 4.860 | 663,031 | +0.05(+1.04%) |
Sep 21, 2018 | 4.840 | 4.910 | 4.700 | 4.810 | 1,631,200 | -0.04(-0.82%) |
Sep 20, 2018 | 4.940 | 4.970 | 4.790 | 4.850 | 913,649 | -0.06(-1.22%) |
Sep 19, 2018 | 5.030 | 5.070 | 4.760 | 4.910 | 1,280,451 | -0.15(-2.96%) |
Sep 18, 2018 | 5.130 | 5.290 | 5.045 | 5.060 | 968,410 | -0.08(-1.56%) |
Sep 17, 2018 | 5.170 | 5.410 | 5.100 | 5.140 | 1,525,902 | -0.05(-0.96%) |
Sep 14, 2018 | 5.110 | 5.260 | 5.090 | 5.190 | 1,707,000 | +0.07(+1.37%) |
Sep 13, 2018 | 4.860 | 5.280 | 4.850 | 5.120 | 2,361,965 | +0.26(+5.35%) |
Sep 12, 2018 | 4.750 | 4.980 | 4.620 | 4.860 | 6,591,562 | +0.29(+6.35%) |
Sep 11, 2018 | 4.450 | 4.590 | 4.200 | 4.570 | 1,865,731 | -0.13(-2.77%) |
Sep 10, 2018 | 4.650 | 4.760 | 4.630 | 4.700 | 742,918 | +0.09(+1.95%) |
Sep 07, 2018 | 4.790 | 4.840 | 4.530 | 4.610 | 1,073,000 | -0.23(-4.75%) |
Sep 06, 2018 | 4.930 | 4.940 | 4.690 | 4.840 | 910,761 | -0.07(-1.43%) |
Sep 05, 2018 | 4.960 | 4.980 | 4.835 | 4.910 | 657,336 | -0.08(-1.60%) |
Sep 04, 2018 | 5.000 | 5.020 | 4.760 | 4.990 | 1,374,284 | +0.00(+0.00%) |
Aug 31, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.35(+7.54%) | |
Aug 30, 2018 | 4.370 | 4.650 | 4.370 | 4.640 | 1,196,955 | +0.24(+5.45%) |
Aug 29, 2018 | 4.390 | 4.560 | 4.340 | 4.400 | 993,414 | +0.00(+0.00%) |
Aug 28, 2018 | 4.410 | 4.440 | 4.340 | 4.400 | 387,096 | +0.04(+0.92%) |
Aug 27, 2018 | 4.300 | 4.390 | 4.230 | 4.360 | 486,732 | +0.07(+1.63%) |
Aug 24, 2018 | 4.350 | 4.420 | 4.280 | 4.290 | 587,100 | -0.04(-0.92%) |
Aug 23, 2018 | 4.370 | 4.500 | 4.275 | 4.330 | 522,400 | -0.03(-0.69%) |
Aug 22, 2018 | 4.240 | 4.380 | 4.230 | 4.360 | 534,832 | +0.13(+3.07%) |
Aug 21, 2018 | 4.110 | 4.270 | 4.100 | 4.230 | 417,906 | +0.12(+2.92%) |
Aug 20, 2018 | 4.190 | 4.230 | 4.060 | 4.110 | 847,247 | -0.08(-1.91%) |
Aug 17, 2018 | 4.380 | 4.470 | 4.110 | 4.190 | 873,700 | -0.17(-3.90%) |
Aug 16, 2018 | 4.300 | 4.490 | 4.260 | 4.360 | 736,286 | +0.08(+1.87%) |
Aug 15, 2018 | 4.530 | 4.530 | 4.220 | 4.280 | 1,219,169 | -0.25(-5.52%) |
Aug 14, 2018 | 4.340 | 4.590 | 4.340 | 4.530 | 999,458 | +0.19(+4.38%) |
Aug 13, 2018 | 4.350 | 4.535 | 4.290 | 4.340 | 1,444,557 | -0.06(-1.36%) |
Aug 10, 2018 | 4.300 | 4.450 | 4.170 | 4.400 | 1,289,600 | +0.17(+4.02%) |
Aug 09, 2018 | 4.200 | 4.564 | 4.080 | 4.230 | 2,270,154 | +0.18(+4.44%) |
Aug 08, 2018 | 4.000 | 4.170 | 3.840 | 4.050 | 1,035,226 | +0.08(+2.02%) |
Aug 07, 2018 | 3.810 | 4.000 | 3.790 | 3.970 | 1,264,297 | +0.14(+3.66%) |
Aug 06, 2018 | 3.647 | 3.830 | 3.647 | 3.830 | 714,542 | +0.02(+0.52%) |
Aug 03, 2018 | 3.350 | 3.930 | 3.330 | 3.810 | 1,374,900 | -0.07(-1.80%) |
Aug 02, 2018 | 3.760 | 3.930 | 3.680 | 3.880 | 619,440 | +0.09(+2.37%) |
Aug 01, 2018 | 3.800 | 3.840 | 3.620 | 3.790 | 1,020,745 | -0.01(-0.26%) |
Jul 31, 2018 | 3.520 | 3.885 | 3.520 | 3.800 | 1,058,047 | +0.27(+7.65%) |
Jul 30, 2018 | 3.650 | 3.650 | 3.520 | 3.530 | 620,237 | -0.13(-3.55%) |
Jul 27, 2018 | 4.040 | 4.110 | 3.650 | 3.660 | 1,082,500 | -0.41(-10.07%) |
Jul 26, 2018 | 4.070 | 4.195 | 3.980 | 4.070 | 898,663 | -0.02(-0.49%) |
Jul 25, 2018 | 3.720 | 4.120 | 3.710 | 4.090 | 1,143,124 | +0.35(+9.36%) |
Jul 24, 2018 | 3.870 | 3.930 | 3.660 | 3.740 | 839,444 | -0.05(-1.32%) |
Jul 23, 2018 | 3.880 | 3.740 | 3.790 | 806,992 | +0.04(+1.07%) | |
Jul 20, 2018 | 3.720 | 3.820 | 3.700 | 3.750 | 537,071 | +0.01(+0.27%) |
Jul 19, 2018 | 3.580 | 3.750 | 3.540 | 3.740 | 562,727 | +0.15(+4.18%) |
Jul 18, 2018 | 3.590 | 3.670 | 3.505 | 3.590 | 570,935 | +0.01(+0.28%) |
Jul 17, 2018 | 3.690 | 3.760 | 3.564 | 3.580 | 402,407 | -0.10(-2.72%) |
Jul 16, 2018 | 3.680 | 3.720 | 3.600 | 3.680 | 585,434 | -0.02(-0.54%) |
Jul 13, 2018 | 3.730 | 3.760 | 3.630 | 3.700 | 545,947 | -0.02(-0.54%) |
Jul 12, 2018 | 3.760 | 3.795 | 3.660 | 3.720 | 657,486 | -0.02(-0.53%) |
Jul 11, 2018 | 3.670 | 3.775 | 3.620 | 3.740 | 488,584 | +0.07(+1.91%) |
Jul 10, 2018 | 3.790 | 3.880 | 3.640 | 3.670 | 855,802 | -0.08(-2.13%) |
Jul 09, 2018 | 3.700 | 3.761 | 3.620 | 3.750 | 577,808 | +0.08(+2.18%) |
Jul 06, 2018 | 3.670 | 3.740 | 3.610 | 3.670 | 391,300 | -0.02(-0.54%) |
Jul 05, 2018 | 3.540 | 3.700 | 3.420 | 3.690 | 909,890 | +0.17(+4.83%) |
Jul 03, 2018 | 3.520 | 3.520 | 3.520 | 0 | -0.07(-1.95%) |