Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.080 | 4.200 | 4.080 | 4.170 | 2,015,300 | +0.07(+1.71%) |
Sep 27, 2018 | 4.120 | 4.170 | 4.085 | 4.100 | 1,286,511 | -0.04(-0.97%) |
Sep 26, 2018 | 4.170 | 4.220 | 4.130 | 4.140 | 1,313,140 | -0.03(-0.72%) |
Sep 25, 2018 | 4.160 | 4.250 | 4.130 | 4.170 | 2,669,624 | +0.03(+0.72%) |
Sep 24, 2018 | 4.250 | 4.250 | 4.050 | 4.140 | 3,005,857 | -0.12(-2.82%) |
Sep 21, 2018 | 4.390 | 4.390 | 4.260 | 4.260 | 5,202,000 | -0.16(-3.62%) |
Sep 20, 2018 | 4.340 | 4.480 | 4.315 | 4.420 | 3,971,667 | +0.10(+2.31%) |
Sep 19, 2018 | 4.020 | 4.325 | 4.020 | 4.320 | 3,752,890 | +0.33(+8.27%) |
Sep 18, 2018 | 4.140 | 4.320 | 3.980 | 3.990 | 6,336,304 | -0.14(-3.39%) |
Sep 17, 2018 | 4.500 | 4.520 | 4.080 | 4.130 | 7,495,741 | -0.31(-6.98%) |
Sep 14, 2018 | 4.590 | 4.620 | 4.420 | 4.440 | 3,148,000 | -0.10(-2.20%) |
Sep 13, 2018 | 4.540 | 4.580 | 4.520 | 4.540 | 1,313,899 | +0.01(+0.22%) |
Sep 12, 2018 | 4.530 | 4.560 | 4.495 | 4.530 | 1,808,313 | -0.02(-0.44%) |
Sep 11, 2018 | 4.540 | 4.550 | 4.480 | 4.550 | 1,518,551 | +0.00(+0.00%) |
Sep 10, 2018 | 4.550 | 4.560 | 4.460 | 4.550 | 1,617,133 | +0.02(+0.44%) |
Sep 07, 2018 | 4.550 | 4.570 | 4.510 | 4.530 | 1,530,900 | -0.03(-0.66%) |
Sep 06, 2018 | 4.640 | 4.640 | 4.540 | 4.560 | 2,050,267 | -0.07(-1.51%) |
Sep 05, 2018 | 4.640 | 4.650 | 4.610 | 4.630 | 2,200,658 | +0.01(+0.22%) |
Sep 04, 2018 | 4.650 | 4.650 | 4.590 | 4.620 | 1,113,960 | -0.03(-0.65%) |
Aug 31, 2018 | 4.650 | 4.650 | 4.650 | 0 | +0.01(+0.22%) | |
Aug 30, 2018 | 4.600 | 4.690 | 4.580 | 4.640 | 1,870,812 | +0.02(+0.43%) |
Aug 29, 2018 | 4.630 | 4.630 | 4.580 | 4.620 | 927,803 | +0.01(+0.22%) |
Aug 28, 2018 | 4.640 | 4.640 | 4.590 | 4.610 | 902,381 | -0.04(-0.86%) |
Aug 27, 2018 | 4.570 | 4.660 | 4.570 | 4.650 | 1,931,902 | +0.08(+1.75%) |
Aug 24, 2018 | 4.560 | 4.590 | 4.525 | 4.570 | 1,381,000 | +0.02(+0.44%) |
Aug 23, 2018 | 4.570 | 4.600 | 4.510 | 4.550 | 1,845,151 | -0.04(-0.87%) |
Aug 22, 2018 | 4.550 | 4.610 | 4.550 | 4.590 | 1,868,215 | +0.02(+0.44%) |
Aug 21, 2018 | 4.590 | 4.600 | 4.540 | 4.570 | 1,868,881 | -0.01(-0.22%) |
Aug 20, 2018 | 4.550 | 4.600 | 4.530 | 4.580 | 1,867,528 | +0.06(+1.33%) |
Aug 17, 2018 | 4.530 | 4.600 | 4.510 | 4.520 | 4,736,000 | -0.05(-1.09%) |
Aug 16, 2018 | 4.530 | 4.610 | 4.490 | 4.570 | 2,753,872 | +0.08(+1.78%) |
Aug 15, 2018 | 4.590 | 4.590 | 4.430 | 4.490 | 2,686,231 | -0.11(-2.39%) |
Aug 14, 2018 | 4.560 | 4.630 | 4.550 | 4.600 | 1,987,338 | +0.05(+1.10%) |
Aug 13, 2018 | 4.470 | 4.590 | 4.400 | 4.550 | 3,182,745 | +0.10(+2.25%) |
Aug 10, 2018 | 4.380 | 4.460 | 4.360 | 4.450 | 1,708,000 | +0.01(+0.23%) |
Aug 09, 2018 | 4.410 | 4.470 | 4.410 | 4.440 | 2,383,151 | +0.04(+0.91%) |
Aug 08, 2018 | 4.340 | 4.450 | 4.315 | 4.400 | 2,734,554 | +0.06(+1.38%) |
Aug 07, 2018 | 4.590 | 4.620 | 4.250 | 4.340 | 12,407,370 | -0.24(-5.24%) |
Aug 06, 2018 | 4.580 | 4.590 | 4.540 | 4.580 | 2,568,156 | +0.00(+0.00%) |
Aug 03, 2018 | 4.590 | 4.630 | 4.540 | 4.580 | 1,553,900 | -0.02(-0.43%) |
Aug 02, 2018 | 4.650 | 4.675 | 4.600 | 4.600 | 3,451,246 | -0.06(-1.29%) |
Aug 01, 2018 | 4.650 | 4.720 | 4.600 | 4.660 | 3,558,311 | +0.06(+1.30%) |
Jul 31, 2018 | 4.620 | 4.620 | 4.520 | 4.600 | 2,425,301 | +0.02(+0.44%) |
Jul 30, 2018 | 4.620 | 4.650 | 4.560 | 4.580 | 1,614,125 | -0.03(-0.65%) |
Jul 27, 2018 | 4.650 | 4.670 | 4.570 | 4.610 | 1,983,600 | -0.04(-0.86%) |
Jul 26, 2018 | 4.710 | 4.740 | 4.640 | 4.650 | 1,805,683 | -0.05(-1.06%) |
Jul 25, 2018 | 4.650 | 4.715 | 4.620 | 4.700 | 3,796,223 | +0.04(+0.86%) |
Jul 24, 2018 | 4.700 | 4.730 | 4.610 | 4.660 | 1,443,054 | -0.04(-0.85%) |
Jul 23, 2018 | 4.620 | 4.740 | 4.620 | 4.700 | 1,419,682 | +0.06(+1.29%) |
Jul 20, 2018 | 4.640 | 4.660 | 4.605 | 4.640 | 1,238,378 | -0.03(-0.64%) |
Jul 19, 2018 | 4.680 | 4.680 | 4.640 | 4.670 | 1,255,146 | -0.03(-0.64%) |
Jul 18, 2018 | 4.610 | 4.700 | 4.590 | 4.700 | 2,526,785 | +0.08(+1.73%) |
Jul 17, 2018 | 4.660 | 4.685 | 4.590 | 4.620 | 2,792,519 | -0.03(-0.65%) |
Jul 16, 2018 | 4.610 | 4.670 | 4.580 | 4.650 | 2,052,059 | +0.04(+0.87%) |
Jul 13, 2018 | 4.620 | 4.640 | 4.560 | 4.610 | 1,191,188 | +0.03(+0.66%) |
Jul 12, 2018 | 4.550 | 4.650 | 4.520 | 4.580 | 1,655,340 | +0.05(+1.10%) |
Jul 11, 2018 | 4.590 | 4.610 | 4.530 | 4.530 | 2,336,860 | -0.08(-1.74%) |
Jul 10, 2018 | 4.700 | 4.750 | 4.575 | 4.610 | 3,517,558 | -0.06(-1.28%) |
Jul 09, 2018 | 4.620 | 4.740 | 4.580 | 4.670 | 2,845,050 | +0.09(+1.97%) |
Jul 06, 2018 | 4.590 | 4.640 | 4.525 | 4.580 | 2,064,645 | -0.01(-0.22%) |
Jul 05, 2018 | 4.530 | 4.630 | 4.490 | 4.590 | 1,931,512 | +0.10(+2.23%) |
Jul 03, 2018 | 4.490 | 4.490 | 4.490 | 0 | -0.06(-1.32%) |