Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.650 | 3.706 | 3.634 | 3.666 | 22,264,880 | -0.05(-1.30%) |
Sep 27, 2018 | 3.746 | 3.830 | 3.706 | 3.714 | 37,710,176 | -0.01(-0.22%) |
Sep 26, 2018 | 3.666 | 3.778 | 3.642 | 3.722 | 28,779,004 | +0.09(+2.43%) |
Sep 25, 2018 | 3.537 | 3.642 | 3.537 | 3.634 | 31,747,020 | +0.02(+0.67%) |
Sep 24, 2018 | 3.714 | 3.722 | 3.594 | 3.610 | 42,094,696 | -0.14(-3.85%) |
Sep 21, 2018 | 3.706 | 3.810 | 3.698 | 3.754 | 39,051,208 | +0.05(+1.30%) |
Sep 20, 2018 | 3.706 | 3.714 | 3.666 | 3.706 | 28,339,232 | +0.04(+1.09%) |
Sep 19, 2018 | 3.634 | 3.694 | 3.602 | 3.666 | 47,093,948 | +0.01(+0.22%) |
Sep 18, 2018 | 3.586 | 3.694 | 3.570 | 3.658 | 43,787,820 | +0.09(+2.47%) |
Sep 17, 2018 | 3.505 | 3.586 | 3.489 | 3.570 | 30,335,028 | +0.06(+1.83%) |
Sep 14, 2018 | 3.554 | 3.554 | 3.457 | 3.505 | 33,064,898 | -0.01(-0.23%) |
Sep 13, 2018 | 3.529 | 3.570 | 3.497 | 3.513 | 35,808,624 | -0.06(-1.79%) |
Sep 12, 2018 | 3.537 | 3.610 | 3.529 | 3.578 | 38,655,732 | +0.06(+1.83%) |
Sep 11, 2018 | 3.489 | 3.521 | 3.433 | 3.513 | 29,682,460 | -0.06(-1.79%) |
Sep 10, 2018 | 3.586 | 3.610 | 3.554 | 3.578 | 29,218,332 | -0.03(-0.89%) |
Sep 07, 2018 | 3.650 | 3.658 | 3.570 | 3.610 | 19,763,592 | +0.05(+1.35%) |
Sep 06, 2018 | 3.562 | 3.585 | 3.473 | 3.562 | 49,611,480 | +0.03(+0.91%) |
Sep 05, 2018 | 3.481 | 3.562 | 3.465 | 3.529 | 39,553,300 | +0.06(+1.62%) |
Sep 04, 2018 | 3.570 | 3.570 | 3.465 | 3.473 | 51,397,824 | -0.26(-6.88%) |
Aug 31, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.06(+1.53%) | |
Aug 30, 2018 | 3.706 | 3.722 | 3.602 | 3.674 | 32,100,210 | -0.10(-2.55%) |
Aug 29, 2018 | 3.722 | 3.794 | 3.714 | 3.770 | 26,838,626 | +0.07(+1.95%) |
Aug 28, 2018 | 3.738 | 3.754 | 3.690 | 3.698 | 31,536,160 | -0.06(-1.71%) |
Aug 27, 2018 | 3.762 | 3.818 | 3.754 | 3.762 | 30,161,080 | +0.02(+0.64%) |
Aug 24, 2018 | 3.746 | 3.770 | 3.698 | 3.738 | 41,108,688 | +0.06(+1.53%) |
Aug 23, 2018 | 3.762 | 3.802 | 3.674 | 3.682 | 56,660,864 | -0.06(-1.71%) |
Aug 22, 2018 | 3.754 | 3.778 | 3.698 | 3.746 | 46,338,504 | -0.04(-1.06%) |
Aug 21, 2018 | 3.890 | 3.890 | 3.770 | 3.786 | 35,142,772 | -0.11(-2.88%) |
Aug 20, 2018 | 3.922 | 3.939 | 3.854 | 3.898 | 48,767,844 | -0.04(-1.02%) |
Aug 17, 2018 | 3.850 | 3.959 | 3.782 | 3.939 | 64,492,684 | +0.04(+1.03%) |
Aug 16, 2018 | 4.011 | 4.019 | 3.882 | 3.898 | 37,895,480 | -0.10(-2.41%) |
Aug 15, 2018 | 3.963 | 4.035 | 3.922 | 3.995 | 54,678,312 | -0.02(-0.60%) |
Aug 14, 2018 | 3.963 | 4.035 | 3.943 | 4.019 | 43,201,692 | +0.10(+2.45%) |
Aug 13, 2018 | 3.850 | 3.955 | 3.842 | 3.922 | 38,961,496 | -0.01(-0.20%) |
Aug 10, 2018 | 3.955 | 3.979 | 3.914 | 3.931 | 67,167,760 | -0.12(-2.97%) |
Aug 09, 2018 | 4.059 | 4.083 | 4.023 | 4.051 | 53,332,000 | -0.04(-0.98%) |
Aug 08, 2018 | 4.051 | 4.139 | 4.043 | 4.091 | 51,753,164 | +0.04(+0.99%) |
Aug 07, 2018 | 4.147 | 4.163 | 4.051 | 4.051 | 50,511,276 | -0.06(-1.56%) |
Aug 06, 2018 | 4.147 | 4.155 | 4.107 | 4.115 | 42,137,288 | -0.05(-1.16%) |
Aug 03, 2018 | 4.123 | 4.219 | 4.107 | 4.163 | 33,497,736 | +0.08(+1.96%) |
Aug 02, 2018 | 4.083 | 4.139 | 4.075 | 4.083 | 30,577,618 | -0.06(-1.36%) |
Aug 01, 2018 | 4.131 | 4.203 | 4.123 | 4.139 | 23,375,802 | +0.02(+0.39%) |
Jul 31, 2018 | 4.195 | 4.203 | 4.091 | 4.123 | 32,202,148 | -0.09(-2.10%) |
Jul 30, 2018 | 4.227 | 4.243 | 4.195 | 4.211 | 39,412,364 | -0.02(-0.57%) |
Jul 27, 2018 | 4.308 | 4.364 | 4.227 | 4.235 | 49,044,892 | -0.02(-0.57%) |
Jul 26, 2018 | 4.243 | 4.267 | 4.167 | 4.259 | 70,036,304 | +0.18(+4.32%) |
Jul 25, 2018 | 4.075 | 4.107 | 4.011 | 4.083 | 36,877,828 | +0.08(+2.00%) |
Jul 24, 2018 | 4.003 | 4.059 | 3.955 | 4.003 | 36,637,936 | +0.07(+1.84%) |
Jul 23, 2018 | 3.955 | 3.979 | 3.910 | 3.931 | 28,531,994 | -0.02(-0.61%) |
Jul 20, 2018 | 4.051 | 4.067 | 3.947 | 3.955 | 46,514,572 | +0.06(+1.44%) |
Jul 19, 2018 | 3.818 | 3.914 | 3.810 | 3.898 | 41,427,124 | +0.00(+0.00%) |
Jul 18, 2018 | 3.979 | 3.995 | 3.882 | 3.898 | 47,642,596 | -0.11(-2.80%) |
Jul 17, 2018 | 3.947 | 4.019 | 3.914 | 4.011 | 44,204,684 | +0.06(+1.63%) |
Jul 16, 2018 | 3.850 | 3.955 | 3.842 | 3.947 | 42,621,276 | +0.09(+2.29%) |
Jul 13, 2018 | 3.786 | 3.858 | 3.750 | 3.858 | 30,096,414 | +0.08(+2.12%) |
Jul 12, 2018 | 3.762 | 3.810 | 3.741 | 3.778 | 41,627,128 | +0.08(+2.17%) |
Jul 11, 2018 | 3.818 | 3.830 | 3.690 | 3.698 | 35,703,188 | -0.15(-3.96%) |
Jul 10, 2018 | 3.778 | 3.850 | 3.754 | 3.850 | 46,866,208 | +0.10(+2.78%) |
Jul 09, 2018 | 3.762 | 3.794 | 3.722 | 3.746 | 32,640,388 | +0.02(+0.43%) |
Jul 06, 2018 | 3.714 | 3.778 | 3.690 | 3.730 | 36,663,104 | -0.06(-1.48%) |
Jul 05, 2018 | 3.730 | 3.786 | 3.698 | 3.786 | 47,768,928 | +0.02(+0.64%) |
Jul 03, 2018 | 3.762 | 3.762 | 3.762 | 0 | +0.03(+0.86%) |