Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.430 | 4.430 | 4.430 | 0 | +0.17(+3.99%) | |
Aug 30, 2018 | 4.320 | 4.320 | 4.250 | 4.260 | 290,131 | -0.09(-2.07%) |
Aug 29, 2018 | 4.330 | 4.355 | 4.290 | 4.350 | 388,320 | +0.07(+1.64%) |
Aug 28, 2018 | 4.310 | 4.330 | 4.260 | 4.280 | 312,035 | +0.01(+0.23%) |
Aug 27, 2018 | 4.250 | 4.300 | 4.250 | 4.270 | 341,756 | +0.01(+0.23%) |
Aug 24, 2018 | 4.200 | 4.260 | 4.200 | 4.260 | 270,200 | +0.13(+3.07%) |
Aug 23, 2018 | 4.230 | 4.230 | 4.130 | 4.133 | 172,999 | -0.07(-1.60%) |
Aug 22, 2018 | 4.230 | 4.250 | 4.170 | 4.200 | 864,817 | -0.05(-1.18%) |
Aug 21, 2018 | 4.220 | 4.290 | 4.220 | 4.250 | 407,322 | +0.05(+1.19%) |
Aug 20, 2018 | 4.200 | 4.220 | 4.170 | 4.200 | 215,617 | -0.02(-0.47%) |
Aug 17, 2018 | 4.170 | 4.230 | 4.140 | 4.220 | 230,500 | +0.03(+0.72%) |
Aug 16, 2018 | 4.176 | 4.240 | 4.170 | 4.190 | 421,561 | +0.03(+0.60%) |
Aug 15, 2018 | 4.170 | 4.190 | 4.130 | 4.165 | 423,109 | -0.09(-2.12%) |
Aug 14, 2018 | 4.210 | 4.260 | 4.190 | 4.255 | 392,896 | +0.05(+1.19%) |
Aug 13, 2018 | 4.210 | 4.240 | 4.170 | 4.205 | 440,447 | -0.08(-1.75%) |
Aug 10, 2018 | 4.275 | 4.310 | 4.250 | 4.280 | 355,300 | -0.04(-0.81%) |
Aug 09, 2018 | 4.350 | 4.360 | 4.310 | 4.315 | 314,024 | -0.03(-0.69%) |
Aug 08, 2018 | 4.400 | 4.420 | 4.330 | 4.345 | 257,192 | -0.08(-1.92%) |
Aug 07, 2018 | 4.430 | 4.460 | 4.410 | 4.430 | 246,949 | +0.05(+1.14%) |
Aug 06, 2018 | 4.380 | 4.410 | 4.370 | 4.380 | 261,486 | -0.08(-1.79%) |
Aug 03, 2018 | 4.430 | 4.470 | 4.430 | 4.460 | 193,900 | +0.04(+1.02%) |
Aug 02, 2018 | 4.440 | 4.440 | 4.380 | 4.415 | 184,325 | -0.09(-2.00%) |
Aug 01, 2018 | 4.490 | 4.510 | 4.480 | 4.505 | 239,340 | -0.04(-0.77%) |
Jul 31, 2018 | 4.490 | 4.550 | 4.480 | 4.540 | 841,352 | +0.08(+1.79%) |
Jul 30, 2018 | 4.430 | 4.470 | 4.420 | 4.460 | 716,027 | +0.09(+2.18%) |
Jul 27, 2018 | 4.370 | 4.392 | 4.350 | 4.365 | 806,400 | +0.00(+0.11%) |
Jul 26, 2018 | 4.370 | 4.390 | 4.360 | 4.360 | 673,759 | -0.05(-1.25%) |
Jul 25, 2018 | 4.364 | 4.420 | 4.360 | 4.415 | 629,833 | +0.05(+1.15%) |
Jul 24, 2018 | 4.400 | 4.450 | 4.350 | 4.365 | 1,157,465 | -0.00(-0.11%) |
Jul 23, 2018 | 4.360 | 4.390 | 4.350 | 4.370 | 316,731 | +0.07(+1.51%) |
Jul 20, 2018 | 4.285 | 4.330 | 4.270 | 4.305 | 865,132 | +0.01(+0.35%) |
Jul 19, 2018 | 4.320 | 4.330 | 4.270 | 4.290 | 587,547 | -0.08(-1.83%) |
Jul 18, 2018 | 4.340 | 4.370 | 4.320 | 4.370 | 666,419 | -0.19(-4.17%) |
Jul 17, 2018 | 4.570 | 4.600 | 4.540 | 4.560 | 274,719 | -0.09(-1.94%) |
Jul 16, 2018 | 4.660 | 4.680 | 4.620 | 4.650 | 245,364 | +0.02(+0.43%) |
Jul 13, 2018 | 4.630 | 4.650 | 4.600 | 4.630 | 322,518 | +0.02(+0.54%) |
Jul 12, 2018 | 4.580 | 4.620 | 4.570 | 4.605 | 171,226 | +0.04(+0.88%) |
Jul 11, 2018 | 4.610 | 4.670 | 4.560 | 4.565 | 731,448 | -0.12(-2.56%) |
Jul 10, 2018 | 4.660 | 4.690 | 4.660 | 4.685 | 311,659 | +0.02(+0.54%) |
Jul 09, 2018 | 4.650 | 4.650 | 4.610 | 4.660 | 300,341 | +0.09(+1.97%) |
Jul 06, 2018 | 4.510 | 4.570 | 4.510 | 4.570 | 393,613 | +0.04(+0.88%) |
Jul 05, 2018 | 4.520 | 4.570 | 4.490 | 4.530 | 425,690 | +0.10(+2.26%) |
Jul 03, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.08(-1.77%) | |
Jul 02, 2018 | 4.490 | 4.520 | 4.470 | 4.510 | 770,563 | +0.10(+2.27%) |
Jun 29, 2018 | 4.401 | 4.420 | 4.390 | 4.410 | 1,062,115 | +0.04(+0.92%) |
Jun 28, 2018 | 4.370 | 4.380 | 4.330 | 4.370 | 1,356,535 | +0.00(+0.00%) |
Jun 27, 2018 | 4.380 | 4.390 | 4.360 | 4.370 | 955,686 | +0.01(+0.23%) |
Jun 26, 2018 | 4.350 | 4.384 | 4.300 | 4.360 | 439,910 | +0.00(+0.00%) |
Jun 25, 2018 | 4.320 | 4.360 | 4.300 | 4.360 | 511,415 | +0.00(+0.00%) |
Jun 22, 2018 | 4.290 | 4.370 | 4.270 | 4.360 | 588,532 | +0.15(+3.56%) |
Jun 21, 2018 | 4.200 | 4.210 | 4.150 | 4.210 | 649,653 | -0.04(-0.94%) |
Jun 20, 2018 | 4.290 | 4.300 | 4.230 | 4.250 | 238,549 | +0.01(+0.24%) |
Jun 19, 2018 | 4.160 | 4.250 | 4.128 | 4.240 | 454,891 | -0.04(-1.05%) |
Jun 18, 2018 | 4.250 | 4.290 | 4.230 | 4.285 | 417,117 | -0.05(-1.15%) |
Jun 15, 2018 | 4.415 | 4.320 | 4.335 | 555,748 | -0.08(-1.81%) | |
Jun 14, 2018 | 4.429 | 4.440 | 4.410 | 4.415 | 433,368 | -0.07(-1.45%) |
Jun 13, 2018 | 4.460 | 4.480 | 4.440 | 4.480 | 609,016 | +0.00(+0.00%) |
Jun 12, 2018 | 4.460 | 4.490 | 4.450 | 4.480 | 316,493 | -0.02(-0.44%) |
Jun 11, 2018 | 4.490 | 4.540 | 4.470 | 4.500 | 583,375 | -0.07(-1.54%) |
Jun 08, 2018 | 4.600 | 4.600 | 4.530 | 4.570 | 203,913 | -0.10(-2.13%) |
Jun 07, 2018 | 4.680 | 4.690 | 4.610 | 4.670 | 193,568 | -0.01(-0.21%) |
Jun 06, 2018 | 4.650 | 4.680 | 4.640 | 4.680 | 206,630 | +0.06(+1.30%) |
Jun 05, 2018 | 4.640 | 4.640 | 4.600 | 4.620 | 725,683 | -0.01(-0.32%) |
Jun 04, 2018 | 4.640 | 4.680 | 4.630 | 4.635 | 374,992 | +0.04(+0.87%) |