Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.336 | 4.336 | 4.336 | 0 | +0.12(+2.81%) | |
Aug 30, 2018 | 4.361 | 4.361 | 4.180 | 4.218 | 23,999,832 | -0.19(-4.39%) |
Aug 29, 2018 | 4.386 | 4.449 | 4.355 | 4.411 | 14,210,241 | +0.07(+1.73%) |
Aug 28, 2018 | 4.380 | 4.402 | 4.296 | 4.336 | 13,632,160 | -0.09(-2.12%) |
Aug 27, 2018 | 4.361 | 4.467 | 4.343 | 4.430 | 18,200,846 | +0.11(+2.60%) |
Aug 24, 2018 | 4.343 | 4.368 | 4.255 | 4.318 | 15,386,911 | +0.07(+1.62%) |
Aug 23, 2018 | 4.418 | 4.446 | 4.211 | 4.249 | 24,287,996 | -0.17(-3.82%) |
Aug 22, 2018 | 4.230 | 4.430 | 4.230 | 4.418 | 20,640,834 | +0.08(+1.87%) |
Aug 21, 2018 | 4.449 | 4.492 | 4.296 | 4.336 | 30,806,054 | -0.19(-4.28%) |
Aug 20, 2018 | 4.517 | 4.542 | 4.455 | 4.530 | 12,089,002 | -0.02(-0.55%) |
Aug 17, 2018 | 4.617 | 4.617 | 4.505 | 4.555 | 16,337,900 | -0.13(-2.80%) |
Aug 16, 2018 | 4.755 | 4.786 | 4.636 | 4.686 | 21,814,428 | -0.02(-0.40%) |
Aug 15, 2018 | 4.699 | 4.767 | 4.630 | 4.705 | 24,118,932 | -0.09(-1.95%) |
Aug 14, 2018 | 4.742 | 4.817 | 4.655 | 4.799 | 20,071,694 | +0.12(+2.67%) |
Aug 13, 2018 | 4.567 | 4.692 | 4.536 | 4.674 | 22,578,268 | +0.02(+0.40%) |
Aug 10, 2018 | 4.792 | 4.799 | 4.599 | 4.655 | 34,397,248 | -0.31(-6.29%) |
Aug 09, 2018 | 5.049 | 5.067 | 4.917 | 4.967 | 12,928,544 | -0.11(-2.09%) |
Aug 08, 2018 | 5.230 | 5.267 | 5.030 | 5.074 | 21,674,878 | -0.09(-1.81%) |
Aug 07, 2018 | 5.348 | 5.386 | 5.130 | 5.167 | 20,856,342 | -0.13(-2.48%) |
Aug 06, 2018 | 5.323 | 5.367 | 5.280 | 5.298 | 13,330,792 | -0.09(-1.74%) |
Aug 03, 2018 | 5.280 | 5.414 | 5.255 | 5.392 | 21,502,560 | +0.29(+5.63%) |
Aug 02, 2018 | 5.049 | 5.142 | 4.999 | 5.105 | 11,752,619 | -0.00(-0.07%) |
Aug 01, 2018 | 5.065 | 5.174 | 5.052 | 5.108 | 11,929,521 | +0.06(+1.24%) |
Jul 31, 2018 | 5.102 | 5.149 | 5.027 | 5.046 | 13,166,565 | -0.12(-2.42%) |
Jul 30, 2018 | 5.221 | 5.233 | 5.127 | 5.171 | 11,107,588 | +0.02(+0.36%) |
Jul 27, 2018 | 5.127 | 5.187 | 5.099 | 5.152 | 16,040,148 | +0.11(+2.23%) |
Jul 26, 2018 | 5.214 | 5.249 | 4.996 | 5.040 | 23,937,914 | -0.21(-4.04%) |
Jul 25, 2018 | 5.239 | 5.302 | 5.208 | 5.252 | 26,903,398 | +0.16(+3.06%) |
Jul 24, 2018 | 5.133 | 5.033 | 5.096 | 15,376,170 | +0.11(+2.26%) | |
Jul 23, 2018 | 4.990 | 5.002 | 4.933 | 4.983 | 19,699,360 | -0.04(-0.75%) |
Jul 20, 2018 | 5.036 | 5.124 | 4.996 | 5.021 | 46,094,580 | +0.27(+5.79%) |
Jul 19, 2018 | 4.590 | 4.771 | 4.553 | 4.746 | 15,584,693 | +0.01(+0.26%) |
Jul 18, 2018 | 4.821 | 4.821 | 4.721 | 4.734 | 12,704,579 | -0.09(-1.81%) |
Jul 17, 2018 | 4.671 | 4.858 | 4.640 | 4.821 | 20,599,820 | +0.15(+3.21%) |
Jul 16, 2018 | 4.677 | 4.721 | 4.621 | 4.671 | 12,404,352 | -0.01(-0.13%) |
Jul 13, 2018 | 4.552 | 4.705 | 4.518 | 4.677 | 20,546,538 | +0.16(+3.45%) |
Jul 12, 2018 | 4.502 | 4.562 | 4.490 | 4.521 | 15,658,478 | +0.09(+2.12%) |
Jul 11, 2018 | 4.502 | 4.540 | 4.403 | 4.428 | 20,509,402 | -0.12(-2.61%) |
Jul 10, 2018 | 4.565 | 4.574 | 4.465 | 4.546 | 21,655,642 | +0.04(+0.83%) |
Jul 09, 2018 | 4.527 | 4.565 | 4.428 | 4.509 | 17,065,860 | +0.01(+0.14%) |
Jul 06, 2018 | 4.390 | 4.540 | 4.349 | 4.502 | 19,717,016 | +0.07(+1.55%) |
Jul 05, 2018 | 4.471 | 4.471 | 4.340 | 4.434 | 18,931,774 | +0.02(+0.42%) |
Jul 03, 2018 | 4.415 | 4.415 | 4.415 | 0 | +0.18(+4.36%) | |
Jul 02, 2018 | 4.181 | 4.240 | 4.171 | 4.231 | 12,432,219 | -0.02(-0.45%) |
Jun 29, 2018 | 4.287 | 4.331 | 4.207 | 4.250 | 16,972,670 | +0.05(+1.18%) |
Jun 28, 2018 | 4.132 | 4.256 | 4.114 | 4.200 | 16,077,973 | +0.14(+3.51%) |
Jun 27, 2018 | 4.207 | 4.222 | 4.042 | 4.058 | 22,518,334 | -0.15(-3.53%) |
Jun 26, 2018 | 4.300 | 4.300 | 4.176 | 4.207 | 18,535,570 | -0.06(-1.31%) |
Jun 25, 2018 | 4.300 | 4.331 | 4.151 | 4.262 | 17,797,900 | -0.01(-0.29%) |
Jun 22, 2018 | 4.287 | 4.318 | 4.200 | 4.275 | 22,998,160 | +0.06(+1.32%) |
Jun 21, 2018 | 4.331 | 4.374 | 4.182 | 4.219 | 19,227,224 | -0.16(-3.68%) |
Jun 20, 2018 | 4.498 | 4.498 | 4.290 | 4.380 | 37,427,380 | +0.09(+2.17%) |
Jun 19, 2018 | 4.169 | 4.392 | 4.145 | 4.287 | 32,781,664 | +0.15(+3.75%) |
Jun 18, 2018 | 4.163 | 4.176 | 4.089 | 4.132 | 18,098,300 | -0.11(-2.49%) |
Jun 15, 2018 | 4.275 | 4.064 | 4.238 | 30,334,628 | +0.09(+2.24%) | |
Jun 14, 2018 | 4.386 | 4.436 | 4.126 | 4.145 | 32,568,962 | -0.22(-5.11%) |
Jun 13, 2018 | 4.485 | 4.495 | 4.287 | 4.368 | 20,468,326 | -0.10(-2.22%) |
Jun 12, 2018 | 4.498 | 4.594 | 4.436 | 4.467 | 17,528,358 | -0.01(-0.28%) |
Jun 11, 2018 | 4.597 | 4.628 | 4.448 | 4.479 | 13,614,940 | -0.08(-1.77%) |
Jun 08, 2018 | 4.535 | 4.665 | 4.318 | 4.560 | 39,270,392 | +0.20(+4.55%) |
Jun 07, 2018 | 4.423 | 4.436 | 4.138 | 4.362 | 52,980,444 | -0.21(-4.61%) |
Jun 06, 2018 | 4.523 | 4.572 | 27,258,964 | -0.12(-2.64%) | ||
Jun 05, 2018 | 4.938 | 4.950 | 4.640 | 4.696 | 31,731,458 | -0.31(-6.19%) |
Jun 04, 2018 | 5.024 | 5.037 | 4.938 | 5.006 | 13,232,188 | +0.10(+1.96%) |