Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.550 | 5.700 | 5.440 | 5.560 | 1,141,900 | -0.02(-0.36%) |
Sep 27, 2018 | 5.280 | 5.600 | 5.250 | 5.580 | 1,392,918 | +0.33(+6.29%) |
Sep 26, 2018 | 5.130 | 5.335 | 5.090 | 5.250 | 1,051,410 | +0.20(+3.96%) |
Sep 25, 2018 | 4.840 | 5.100 | 4.820 | 5.050 | 568,197 | +0.21(+4.34%) |
Sep 24, 2018 | 4.710 | 4.860 | 4.680 | 4.840 | 585,615 | +0.11(+2.33%) |
Sep 21, 2018 | 4.900 | 4.950 | 4.690 | 4.730 | 2,159,400 | -0.17(-3.47%) |
Sep 20, 2018 | 4.860 | 4.910 | 4.800 | 4.900 | 444,699 | +0.08(+1.66%) |
Sep 19, 2018 | 4.890 | 4.960 | 4.800 | 4.820 | 625,749 | -0.05(-1.03%) |
Sep 18, 2018 | 4.780 | 4.910 | 4.750 | 4.870 | 622,990 | +0.05(+1.04%) |
Sep 17, 2018 | 5.100 | 5.100 | 4.750 | 4.820 | 1,373,962 | -0.23(-4.55%) |
Sep 14, 2018 | 5.260 | 5.260 | 5.010 | 5.050 | 878,000 | -0.21(-3.99%) |
Sep 13, 2018 | 5.400 | 5.490 | 5.230 | 5.260 | 766,777 | -0.13(-2.41%) |
Sep 12, 2018 | 5.410 | 5.440 | 5.280 | 5.390 | 772,856 | -0.05(-0.92%) |
Sep 11, 2018 | 5.430 | 5.530 | 5.335 | 5.440 | 860,349 | -0.01(-0.18%) |
Sep 10, 2018 | 5.390 | 5.550 | 5.220 | 5.450 | 1,353,017 | +0.07(+1.30%) |
Sep 07, 2018 | 5.280 | 5.500 | 5.180 | 5.380 | 959,100 | +0.07(+1.32%) |
Sep 06, 2018 | 5.580 | 5.600 | 5.220 | 5.310 | 1,132,026 | -0.23(-4.15%) |
Sep 05, 2018 | 5.430 | 5.650 | 5.280 | 5.540 | 1,211,990 | +0.11(+2.03%) |
Sep 04, 2018 | 5.350 | 5.470 | 5.250 | 5.430 | 926,357 | +0.17(+3.23%) |
Aug 31, 2018 | 5.260 | 5.260 | 5.260 | 0 | +0.20(+3.95%) | |
Aug 30, 2018 | 4.980 | 5.130 | 4.960 | 5.060 | 1,427,587 | +0.06(+1.20%) |
Aug 29, 2018 | 4.840 | 5.030 | 4.820 | 5.000 | 854,885 | +0.17(+3.52%) |
Aug 28, 2018 | 5.030 | 5.090 | 4.820 | 4.830 | 863,171 | -0.21(-4.17%) |
Aug 27, 2018 | 5.060 | 5.190 | 5.000 | 5.040 | 992,027 | -0.02(-0.40%) |
Aug 24, 2018 | 4.970 | 5.090 | 4.910 | 5.060 | 822,500 | +0.09(+1.81%) |
Aug 23, 2018 | 4.810 | 5.080 | 4.800 | 4.970 | 1,607,821 | +0.14(+2.90%) |
Aug 22, 2018 | 4.510 | 4.860 | 4.440 | 4.830 | 1,598,817 | +0.29(+6.39%) |
Aug 21, 2018 | 4.370 | 4.540 | 4.340 | 4.540 | 604,348 | +0.15(+3.42%) |
Aug 20, 2018 | 4.410 | 4.420 | 4.300 | 4.390 | 524,713 | -0.04(-0.90%) |
Aug 17, 2018 | 4.470 | 4.500 | 4.400 | 4.430 | 576,000 | -0.07(-1.56%) |
Aug 16, 2018 | 4.530 | 4.570 | 4.360 | 4.500 | 737,072 | +0.07(+1.58%) |
Aug 15, 2018 | 4.490 | 4.600 | 4.380 | 4.430 | 509,682 | -0.06(-1.34%) |
Aug 14, 2018 | 4.440 | 4.535 | 4.435 | 4.490 | 382,758 | +0.07(+1.58%) |
Aug 13, 2018 | 4.470 | 4.500 | 4.385 | 4.420 | 631,478 | -0.04(-0.90%) |
Aug 10, 2018 | 4.350 | 4.480 | 4.300 | 4.460 | 416,700 | +0.10(+2.29%) |
Aug 09, 2018 | 4.460 | 4.580 | 4.350 | 4.360 | 1,113,416 | -0.12(-2.68%) |
Aug 08, 2018 | 4.250 | 4.565 | 4.200 | 4.480 | 2,198,457 | +0.46(+11.44%) |
Aug 07, 2018 | 3.980 | 4.110 | 3.930 | 4.020 | 694,234 | +0.10(+2.55%) |
Aug 06, 2018 | 3.960 | 3.980 | 3.850 | 3.920 | 707,262 | -0.02(-0.51%) |
Aug 03, 2018 | 3.990 | 4.040 | 3.910 | 3.940 | 517,300 | -0.03(-0.76%) |
Aug 02, 2018 | 3.950 | 4.010 | 3.870 | 3.970 | 523,650 | +0.02(+0.51%) |
Aug 01, 2018 | 4.000 | 4.070 | 3.940 | 3.950 | 559,031 | -0.06(-1.50%) |
Jul 31, 2018 | 4.090 | 4.120 | 3.970 | 4.010 | 564,143 | -0.05(-1.23%) |
Jul 30, 2018 | 3.980 | 4.100 | 3.930 | 4.060 | 816,316 | +0.08(+2.01%) |
Jul 27, 2018 | 4.120 | 4.120 | 3.890 | 3.980 | 1,161,600 | -0.15(-3.63%) |
Jul 26, 2018 | 4.240 | 4.240 | 4.100 | 4.130 | 588,180 | -0.12(-2.82%) |
Jul 25, 2018 | 4.220 | 4.300 | 4.170 | 4.250 | 533,457 | +0.00(+0.00%) |
Jul 24, 2018 | 4.340 | 4.350 | 4.200 | 4.250 | 382,656 | -0.06(-1.39%) |
Jul 23, 2018 | 4.310 | 4.320 | 4.180 | 4.310 | 341,429 | -0.01(-0.23%) |
Jul 20, 2018 | 4.320 | 4.360 | 4.240 | 4.320 | 371,226 | +0.00(+0.00%) |
Jul 19, 2018 | 4.260 | 4.335 | 4.170 | 4.320 | 490,399 | +0.03(+0.70%) |
Jul 18, 2018 | 4.340 | 4.380 | 4.210 | 4.290 | 340,289 | +0.00(+0.00%) |
Jul 17, 2018 | 4.130 | 4.290 | 4.125 | 4.290 | 446,134 | +0.16(+3.87%) |
Jul 16, 2018 | 4.250 | 4.290 | 4.070 | 4.130 | 664,414 | -0.14(-3.28%) |
Jul 13, 2018 | 4.450 | 4.490 | 4.270 | 4.270 | 626,485 | -0.20(-4.47%) |
Jul 12, 2018 | 4.520 | 4.400 | 4.470 | 633,573 | +0.00(+0.00%) | |
Jul 11, 2018 | 4.430 | 4.520 | 4.350 | 4.470 | 637,438 | +0.03(+0.68%) |
Jul 10, 2018 | 4.460 | 4.480 | 4.395 | 4.440 | 533,576 | -0.02(-0.45%) |
Jul 09, 2018 | 4.440 | 4.521 | 4.365 | 4.460 | 793,320 | +0.05(+1.13%) |
Jul 06, 2018 | 4.160 | 4.410 | 4.111 | 4.410 | 866,247 | +0.27(+6.52%) |
Jul 05, 2018 | 4.190 | 4.230 | 4.100 | 4.140 | 536,119 | -0.06(-1.43%) |
Jul 03, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.07(+1.69%) |