Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.760 | 3.800 | 3.440 | 3.680 | 62,450 | -0.04(-0.96%) |
Sep 27, 2018 | 3.840 | 4.160 | 3.362 | 3.716 | 52,053 | -0.12(-3.24%) |
Sep 26, 2018 | 4.160 | 4.280 | 3.760 | 3.840 | 65,920 | -0.40(-9.43%) |
Sep 25, 2018 | 3.560 | 4.680 | 3.280 | 4.240 | 250,923 | +0.76(+21.84%) |
Sep 24, 2018 | 3.600 | 3.680 | 3.280 | 3.480 | 33,365 | -0.12(-3.33%) |
Sep 21, 2018 | 3.220 | 3.708 | 3.220 | 3.600 | 61,075 | +0.20(+5.88%) |
Sep 20, 2018 | 3.400 | 3.720 | 3.240 | 3.400 | 47,400 | -0.01(-0.34%) |
Sep 19, 2018 | 3.080 | 3.560 | 3.048 | 3.412 | 45,433 | +0.21(+6.61%) |
Sep 18, 2018 | 3.046 | 3.200 | 3.046 | 3.200 | 4,930 | +0.04(+1.27%) |
Sep 17, 2018 | 3.040 | 3.200 | 3.036 | 3.160 | 1,422 | +0.12(+3.95%) |
Sep 14, 2018 | 3.000 | 3.160 | 2.960 | 3.040 | 6,650 | -0.00(-0.01%) |
Sep 13, 2018 | 3.126 | 3.126 | 2.960 | 3.040 | 8,253 | -0.08(-2.69%) |
Sep 12, 2018 | 3.160 | 3.160 | 3.120 | 3.124 | 7,296 | -0.04(-1.18%) |
Sep 11, 2018 | 3.200 | 3.200 | 3.160 | 3.162 | 2,070 | -0.04(-1.20%) |
Sep 10, 2018 | 3.184 | 3.280 | 3.120 | 3.200 | 4,330 | +0.04(+1.27%) |
Sep 07, 2018 | 3.160 | 3.200 | 3.160 | 3.160 | 3,800 | -0.08(-2.51%) |
Sep 06, 2018 | 3.396 | 3.396 | 3.168 | 3.241 | 2,070 | -0.10(-2.96%) |
Sep 05, 2018 | 3.353 | 3.400 | 3.280 | 3.340 | 6,178 | -0.02(-0.60%) |
Sep 04, 2018 | 3.200 | 3.360 | 3.200 | 3.360 | 4,583 | +0.17(+5.21%) |
Aug 31, 2018 | 3.194 | 3.194 | 3.194 | 0 | -0.09(-2.63%) | |
Aug 30, 2018 | 3.440 | 3.440 | 3.280 | 3.280 | 5,116 | -0.12(-3.53%) |
Aug 29, 2018 | 3.300 | 3.416 | 3.300 | 3.400 | 3,531 | +0.10(+3.03%) |
Aug 28, 2018 | 3.360 | 3.360 | 3.280 | 3.300 | 2,729 | -0.02(-0.64%) |
Aug 27, 2018 | 3.284 | 3.380 | 3.280 | 3.321 | 6,511 | +0.10(+3.14%) |
Aug 24, 2018 | 3.304 | 3.312 | 3.220 | 3.220 | 5,025 | -0.09(-2.65%) |
Aug 23, 2018 | 3.416 | 3.416 | 3.280 | 3.308 | 5,036 | -0.11(-3.17%) |
Aug 22, 2018 | 3.280 | 3.416 | 3.280 | 3.416 | 4,413 | +0.14(+4.15%) |
Aug 21, 2018 | 3.360 | 3.440 | 3.280 | 3.280 | 7,982 | -0.16(-4.65%) |
Aug 20, 2018 | 3.320 | 3.720 | 3.286 | 3.440 | 58,363 | +0.06(+1.78%) |
Aug 17, 2018 | 3.400 | 3.488 | 3.204 | 3.380 | 6,625 | -0.11(-3.04%) |
Aug 16, 2018 | 3.388 | 3.486 | 3.275 | 3.486 | 3,550 | +0.21(+6.28%) |
Aug 15, 2018 | 3.360 | 3.360 | 3.204 | 3.280 | 4,221 | -0.08(-2.37%) |
Aug 14, 2018 | 3.320 | 3.452 | 3.320 | 3.360 | 9,711 | -0.08(-2.34%) |
Aug 13, 2018 | 3.600 | 3.600 | 3.231 | 3.440 | 6,901 | +0.04(+1.18%) |
Aug 10, 2018 | 3.760 | 3.760 | 3.280 | 3.400 | 34,650 | -0.32(-8.60%) |
Aug 09, 2018 | 3.800 | 3.880 | 3.560 | 3.720 | 27,177 | +0.08(+2.20%) |
Aug 08, 2018 | 3.520 | 3.781 | 3.520 | 3.640 | 6,008 | +0.04(+1.10%) |
Aug 07, 2018 | 3.720 | 3.760 | 3.480 | 3.600 | 18,646 | +0.00(+0.04%) |
Aug 06, 2018 | 3.800 | 3.815 | 3.480 | 3.599 | 12,451 | +0.08(+2.24%) |
Aug 03, 2018 | 3.440 | 3.920 | 3.400 | 3.520 | 10,900 | +0.12(+3.53%) |
Aug 02, 2018 | 3.480 | 3.520 | 3.320 | 3.400 | 11,639 | -0.12(-3.42%) |
Aug 01, 2018 | 3.480 | 3.699 | 3.480 | 3.520 | 12,989 | +0.08(+2.35%) |
Jul 31, 2018 | 3.760 | 3.760 | 3.160 | 3.440 | 23,779 | -0.21(-5.75%) |
Jul 30, 2018 | 3.809 | 3.896 | 3.645 | 3.650 | 4,070 | -0.07(-1.89%) |
Jul 27, 2018 | 3.760 | 3.800 | 3.640 | 3.720 | 5,725 | +0.08(+2.20%) |
Jul 26, 2018 | 3.880 | 4.040 | 3.640 | 3.640 | 30,597 | -0.16(-4.21%) |
Jul 25, 2018 | 4.120 | 4.121 | 3.760 | 3.800 | 46,184 | -0.32(-7.77%) |
Jul 24, 2018 | 4.181 | 4.280 | 4.120 | 4.120 | 13,347 | -0.08(-1.90%) |
Jul 23, 2018 | 4.200 | 4.280 | 4.160 | 4.200 | 15,752 | -0.08(-1.87%) |
Jul 20, 2018 | 4.360 | 4.360 | 4.240 | 4.280 | 5,022 | -0.00(-0.01%) |
Jul 19, 2018 | 4.360 | 4.360 | 4.240 | 4.280 | 5,520 | +0.04(+0.95%) |
Jul 18, 2018 | 4.320 | 4.360 | 4.240 | 4.240 | 13,297 | -0.08(-1.85%) |
Jul 17, 2018 | 4.280 | 4.400 | 4.280 | 4.320 | 8,106 | +0.04(+0.93%) |
Jul 16, 2018 | 4.320 | 4.400 | 4.160 | 4.280 | 18,955 | -0.03(-0.59%) |
Jul 13, 2018 | 4.320 | 4.320 | 4.200 | 4.306 | 12,525 | +0.11(+2.51%) |
Jul 12, 2018 | 4.243 | 4.280 | 4.160 | 4.200 | 7,366 | +0.02(+0.36%) |
Jul 11, 2018 | 4.200 | 4.320 | 4.160 | 4.185 | 8,767 | -0.02(-0.36%) |
Jul 10, 2018 | 4.200 | 4.320 | 4.200 | 4.200 | 13,553 | -0.08(-1.87%) |
Jul 09, 2018 | 4.200 | 4.400 | 4.160 | 4.280 | 16,170 | +0.08(+1.90%) |
Jul 06, 2018 | 4.120 | 4.259 | 4.120 | 4.200 | 10,160 | +0.00(+0.00%) |
Jul 05, 2018 | 4.280 | 4.316 | 4.124 | 4.200 | 13,918 | -0.04(-1.04%) |
Jul 03, 2018 | 4.244 | 4.244 | 4.244 | 0 | -0.12(-2.66%) |