Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.720 | 3.980 | 3.340 | 3.390 | 17,400 | -0.41(-10.79%) |
Sep 27, 2018 | 3.790 | 4.000 | 3.510 | 3.800 | 23,247 | +0.01(+0.26%) |
Sep 26, 2018 | 4.000 | 4.000 | 3.790 | 3.790 | 20,727 | -0.30(-7.33%) |
Sep 25, 2018 | 4.100 | 4.250 | 3.980 | 4.090 | 60,769 | +0.10(+2.51%) |
Sep 24, 2018 | 4.000 | 4.200 | 3.600 | 3.990 | 60,614 | -0.41(-9.32%) |
Sep 21, 2018 | 3.500 | 4.400 | 3.450 | 4.400 | 113,600 | +0.87(+24.65%) |
Sep 20, 2018 | 3.650 | 3.650 | 3.056 | 3.530 | 10,803 | -0.14(-3.81%) |
Sep 19, 2018 | 3.650 | 3.670 | 3.450 | 3.670 | 24,978 | +0.05(+1.38%) |
Sep 18, 2018 | 3.720 | 3.800 | 3.530 | 3.620 | 91,197 | +0.52(+16.77%) |
Sep 17, 2018 | 3.450 | 3.610 | 3.000 | 3.100 | 23,587 | -0.35(-10.14%) |
Sep 14, 2018 | 3.460 | 3.680 | 3.400 | 3.450 | 14,900 | -0.05(-1.43%) |
Sep 13, 2018 | 3.460 | 3.680 | 3.400 | 3.500 | 6,491 | +0.01(+0.26%) |
Sep 12, 2018 | 3.420 | 3.680 | 3.400 | 3.491 | 9,967 | +0.07(+2.08%) |
Sep 11, 2018 | 3.490 | 3.545 | 3.420 | 3.420 | 7,502 | -0.08(-2.29%) |
Sep 10, 2018 | 3.400 | 3.650 | 3.370 | 3.500 | 5,610 | -0.12(-3.31%) |
Sep 07, 2018 | 3.500 | 3.690 | 3.500 | 3.620 | 10,300 | +0.13(+3.72%) |
Sep 06, 2018 | 3.400 | 3.493 | 3.400 | 3.490 | 2,143 | +0.04(+1.16%) |
Sep 05, 2018 | 3.450 | 3.710 | 3.440 | 3.450 | 19,117 | -0.05(-1.43%) |
Sep 04, 2018 | 3.450 | 3.500 | 3.380 | 3.500 | 9,860 | +0.09(+2.64%) |
Aug 31, 2018 | 3.410 | 3.410 | 3.410 | 0 | -0.04(-1.16%) | |
Aug 30, 2018 | 3.470 | 3.490 | 3.400 | 3.450 | 16,079 | +0.05(+1.47%) |
Aug 29, 2018 | 3.650 | 3.710 | 3.380 | 3.400 | 28,448 | -0.24(-6.59%) |
Aug 28, 2018 | 3.800 | 3.830 | 3.640 | 3.640 | 9,385 | -0.16(-4.21%) |
Aug 27, 2018 | 3.990 | 4.072 | 3.800 | 3.800 | 18,326 | -0.19(-4.76%) |
Aug 24, 2018 | 4.020 | 4.050 | 3.940 | 3.990 | 26,100 | -0.04(-0.87%) |
Aug 23, 2018 | 4.100 | 4.120 | 3.975 | 4.025 | 10,367 | +0.01(+0.23%) |
Aug 22, 2018 | 3.950 | 4.120 | 3.940 | 4.016 | 4,683 | +0.07(+1.67%) |
Aug 21, 2018 | 4.000 | 4.099 | 3.950 | 3.950 | 9,482 | -0.13(-3.30%) |
Aug 20, 2018 | 4.180 | 4.191 | 4.000 | 4.085 | 15,244 | -0.08(-1.80%) |
Aug 17, 2018 | 4.270 | 4.270 | 4.150 | 4.160 | 11,800 | +0.06(+1.46%) |
Aug 16, 2018 | 4.500 | 4.500 | 4.010 | 4.100 | 37,085 | -0.20(-4.65%) |
Aug 15, 2018 | 4.400 | 4.430 | 4.300 | 4.300 | 22,329 | -0.09(-2.05%) |
Aug 14, 2018 | 4.290 | 4.420 | 4.280 | 4.390 | 23,677 | +0.34(+8.40%) |
Aug 13, 2018 | 4.100 | 4.250 | 4.020 | 4.050 | 6,078 | -0.17(-4.03%) |
Aug 10, 2018 | 4.050 | 4.220 | 3.960 | 4.220 | 19,500 | +0.22(+5.50%) |
Aug 09, 2018 | 4.010 | 4.088 | 3.880 | 4.000 | 8,743 | -0.04(-0.99%) |
Aug 08, 2018 | 3.840 | 4.120 | 3.840 | 4.040 | 46,887 | +0.27(+7.16%) |
Aug 07, 2018 | 3.638 | 3.900 | 3.638 | 3.770 | 12,516 | +0.14(+3.86%) |
Aug 06, 2018 | 3.740 | 3.750 | 3.630 | 3.630 | 4,869 | -0.10(-2.68%) |
Aug 03, 2018 | 3.610 | 3.750 | 3.600 | 3.730 | 35,000 | +0.11(+3.04%) |
Aug 02, 2018 | 3.580 | 3.620 | 3.580 | 3.620 | 557 | +0.01(+0.28%) |
Aug 01, 2018 | 3.670 | 3.740 | 3.530 | 3.610 | 10,043 | -0.12(-3.26%) |
Jul 31, 2018 | 3.590 | 3.732 | 3.590 | 3.732 | 793 | +0.18(+5.11%) |
Jul 30, 2018 | 3.590 | 3.590 | 3.507 | 3.550 | 2,202 | -0.10(-2.74%) |
Jul 27, 2018 | 3.630 | 3.730 | 3.630 | 3.650 | 2,000 | -0.03(-0.82%) |
Jul 26, 2018 | 3.550 | 3.700 | 3.500 | 3.680 | 12,953 | +0.15(+4.25%) |
Jul 25, 2018 | 3.420 | 3.722 | 3.400 | 3.530 | 2,744 | +0.13(+3.82%) |
Jul 24, 2018 | 3.500 | 3.531 | 3.397 | 3.400 | 3,181 | -0.14(-3.93%) |
Jul 23, 2018 | 3.500 | 3.545 | 3.500 | 3.539 | 783 | +0.06(+1.81%) |
Jul 20, 2018 | 3.400 | 3.599 | 3.400 | 3.476 | 2,513 | +0.10(+2.84%) |
Jul 19, 2018 | 3.500 | 3.500 | 3.370 | 3.380 | 6,101 | -0.09(-2.59%) |
Jul 18, 2018 | 3.530 | 3.572 | 3.370 | 3.470 | 12,106 | +0.12(+3.58%) |
Jul 17, 2018 | 3.337 | 3.737 | 3.337 | 3.350 | 11,473 | -0.08(-2.40%) |
Jul 16, 2018 | 3.530 | 3.600 | 3.250 | 3.432 | 23,692 | -0.17(-4.80%) |
Jul 13, 2018 | 3.760 | 3.760 | 3.550 | 3.606 | 9,351 | -0.05(-1.49%) |
Jul 12, 2018 | 3.720 | 3.800 | 3.660 | 3.660 | 6,093 | +0.00(+0.00%) |
Jul 11, 2018 | 3.720 | 3.810 | 3.660 | 3.660 | 3,337 | -0.02(-0.54%) |
Jul 10, 2018 | 3.690 | 3.802 | 3.660 | 3.680 | 7,168 | +0.01(+0.27%) |
Jul 09, 2018 | 3.880 | 3.880 | 3.600 | 3.670 | 7,417 | -0.13(-3.42%) |
Jul 06, 2018 | 3.850 | 3.860 | 3.740 | 3.800 | 7,391 | +0.04(+1.06%) |
Jul 05, 2018 | 3.800 | 3.850 | 3.730 | 3.760 | 3,863 | -0.04(-1.05%) |
Jul 03, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.04(-1.04%) |