Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.900 | 3.975 | 3.800 | 3.950 | 245,900 | +0.05(+1.28%) |
Sep 27, 2018 | 4.000 | 4.095 | 3.850 | 3.900 | 486,198 | -0.05(-1.27%) |
Sep 26, 2018 | 4.200 | 4.269 | 3.800 | 3.950 | 732,526 | -0.20(-4.82%) |
Sep 25, 2018 | 4.450 | 4.550 | 4.100 | 4.150 | 749,199 | -0.30(-6.74%) |
Sep 24, 2018 | 4.650 | 4.680 | 4.220 | 4.450 | 301,432 | -0.05(-1.11%) |
Sep 21, 2018 | 4.650 | 4.800 | 4.450 | 4.500 | 1,519,500 | -0.05(-1.10%) |
Sep 20, 2018 | 4.500 | 4.650 | 4.400 | 4.550 | 371,480 | +0.08(+1.68%) |
Sep 19, 2018 | 4.500 | 4.700 | 4.350 | 4.475 | 355,513 | +0.02(+0.56%) |
Sep 18, 2018 | 4.100 | 4.550 | 4.100 | 4.450 | 371,784 | +0.35(+8.54%) |
Sep 17, 2018 | 4.200 | 4.300 | 3.950 | 4.100 | 538,301 | -0.15(-3.53%) |
Sep 14, 2018 | 4.400 | 4.440 | 4.150 | 4.250 | 301,000 | -0.10(-2.30%) |
Sep 13, 2018 | 4.400 | 4.550 | 4.250 | 4.350 | 272,493 | -0.05(-1.14%) |
Sep 12, 2018 | 4.450 | 4.650 | 4.250 | 4.400 | 398,331 | +0.05(+1.15%) |
Sep 11, 2018 | 4.950 | 4.981 | 4.350 | 4.350 | 708,960 | +0.05(+1.16%) |
Sep 10, 2018 | 4.400 | 4.500 | 4.250 | 4.300 | 225,533 | -0.10(-2.27%) |
Sep 07, 2018 | 4.400 | 4.425 | 4.250 | 4.400 | 217,200 | +0.00(+0.00%) |
Sep 06, 2018 | 4.700 | 4.700 | 4.400 | 4.400 | 321,872 | -0.30(-6.38%) |
Sep 05, 2018 | 4.500 | 4.700 | 4.450 | 4.700 | 217,598 | +0.10(+2.17%) |
Sep 04, 2018 | 4.650 | 4.700 | 4.550 | 4.600 | 206,906 | -0.08(-1.60%) |
Aug 31, 2018 | 4.675 | 4.675 | 4.675 | 0 | +0.17(+3.89%) | |
Aug 30, 2018 | 4.600 | 4.660 | 4.400 | 4.500 | 252,648 | -0.10(-2.17%) |
Aug 29, 2018 | 4.600 | 4.700 | 4.550 | 4.600 | 212,119 | -0.10(-2.13%) |
Aug 28, 2018 | 4.750 | 4.810 | 4.600 | 4.700 | 212,392 | +0.00(+0.00%) |
Aug 27, 2018 | 4.700 | 4.950 | 4.600 | 4.700 | 327,931 | +0.05(+1.08%) |
Aug 24, 2018 | 4.600 | 4.700 | 4.450 | 4.650 | 343,100 | +0.05(+1.09%) |
Aug 23, 2018 | 4.750 | 4.800 | 4.500 | 4.600 | 165,623 | -0.10(-2.13%) |
Aug 22, 2018 | 4.650 | 4.950 | 4.550 | 4.700 | 314,475 | +0.00(+0.00%) |
Aug 21, 2018 | 4.750 | 4.850 | 4.500 | 4.700 | 380,710 | -0.05(-1.05%) |
Aug 20, 2018 | 4.200 | 4.850 | 4.200 | 4.750 | 635,068 | +0.60(+14.46%) |
Aug 17, 2018 | 4.150 | 4.250 | 4.000 | 4.150 | 1,913,600 | -0.05(-1.19%) |
Aug 16, 2018 | 4.550 | 4.650 | 4.100 | 4.200 | 513,062 | -0.30(-6.67%) |
Aug 15, 2018 | 4.700 | 4.750 | 4.350 | 4.500 | 677,072 | -0.20(-4.26%) |
Aug 14, 2018 | 4.950 | 4.950 | 4.600 | 4.700 | 417,587 | -0.20(-4.08%) |
Aug 13, 2018 | 4.900 | 5.100 | 4.850 | 4.900 | 252,988 | +0.05(+1.03%) |
Aug 10, 2018 | 4.900 | 4.950 | 4.800 | 4.850 | 218,500 | -0.05(-1.02%) |
Aug 09, 2018 | 5.100 | 5.150 | 4.850 | 4.900 | 483,141 | -0.17(-3.45%) |
Aug 08, 2018 | 5.350 | 5.350 | 4.950 | 5.075 | 877,121 | +0.05(+1.00%) |
Aug 07, 2018 | 5.050 | 5.200 | 4.675 | 5.025 | 1,158,819 | -0.47(-8.64%) |
Aug 06, 2018 | 5.200 | 5.650 | 5.200 | 5.500 | 251,339 | +0.30(+5.77%) |
Aug 03, 2018 | 5.000 | 5.325 | 5.000 | 5.200 | 399,200 | +0.00(+0.00%) |
Aug 02, 2018 | 5.250 | 5.350 | 5.050 | 5.200 | 357,843 | -0.10(-1.89%) |
Aug 01, 2018 | 5.400 | 5.600 | 5.150 | 5.300 | 641,054 | +0.00(+0.00%) |
Jul 31, 2018 | 5.200 | 5.350 | 5.050 | 5.300 | 175,324 | +0.15(+2.91%) |
Jul 30, 2018 | 5.100 | 5.325 | 5.050 | 5.150 | 232,900 | +0.05(+0.98%) |
Jul 27, 2018 | 5.350 | 5.350 | 5.050 | 5.100 | 286,300 | -0.30(-5.56%) |
Jul 26, 2018 | 5.300 | 5.450 | 5.250 | 5.400 | 166,079 | +0.05(+0.93%) |
Jul 25, 2018 | 5.400 | 5.500 | 5.060 | 5.350 | 259,823 | -0.10(-1.83%) |
Jul 24, 2018 | 5.750 | 5.775 | 5.450 | 5.450 | 503,126 | -0.30(-5.22%) |
Jul 23, 2018 | 5.950 | 6.000 | 5.600 | 5.750 | 353,499 | -0.20(-3.36%) |
Jul 20, 2018 | 5.950 | 6.100 | 5.900 | 5.950 | 158,944 | -0.10(-1.65%) |
Jul 19, 2018 | 6.250 | 6.000 | 6.050 | 281,599 | -0.10(-1.63%) | |
Jul 18, 2018 | 6.050 | 6.200 | 5.900 | 6.150 | 136,556 | +0.15(+2.50%) |
Jul 17, 2018 | 6.000 | 6.050 | 5.800 | 6.000 | 256,084 | -0.05(-0.83%) |
Jul 16, 2018 | 6.500 | 6.500 | 5.872 | 6.050 | 451,348 | -0.40(-6.20%) |
Jul 13, 2018 | 6.450 | 6.550 | 6.350 | 6.450 | 216,789 | -0.05(-0.77%) |
Jul 12, 2018 | 6.450 | 6.550 | 6.350 | 6.500 | 233,170 | +0.10(+1.56%) |
Jul 11, 2018 | 6.400 | 6.450 | 6.300 | 6.400 | 233,375 | -0.05(-0.78%) |
Jul 10, 2018 | 6.750 | 6.900 | 6.350 | 6.450 | 213,526 | -0.30(-4.44%) |
Jul 09, 2018 | 6.500 | 6.850 | 6.295 | 6.750 | 590,436 | +0.30(+4.65%) |
Jul 06, 2018 | 6.550 | 6.700 | 6.425 | 6.450 | 299,212 | -0.10(-1.53%) |
Jul 05, 2018 | 6.550 | 6.660 | 6.400 | 6.550 | 516,653 | +0.05(+0.77%) |
Jul 03, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.05(+0.78%) |