Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.941 | 5.024 | 4.938 | 5.020 | 11,143,765 | +0.08(+1.66%) |
Sep 27, 2018 | 4.923 | 4.971 | 4.922 | 4.938 | 6,053,745 | +0.01(+0.25%) |
Sep 26, 2018 | 4.977 | 4.999 | 4.922 | 4.926 | 4,675,379 | -0.05(-1.01%) |
Sep 25, 2018 | 4.969 | 5.007 | 4.953 | 4.976 | 5,249,867 | +0.02(+0.37%) |
Sep 24, 2018 | 5.053 | 5.075 | 4.921 | 4.958 | 10,429,605 | -0.12(-2.35%) |
Sep 21, 2018 | 5.051 | 5.108 | 5.040 | 5.077 | 11,784,596 | +0.02(+0.38%) |
Sep 20, 2018 | 5.007 | 5.059 | 4.983 | 5.058 | 7,560,891 | +0.05(+1.00%) |
Sep 19, 2018 | 5.066 | 5.070 | 4.995 | 5.008 | 10,979,365 | -0.04(-0.74%) |
Sep 18, 2018 | 5.049 | 5.062 | 5.019 | 5.045 | 7,238,287 | -0.01(-0.27%) |
Sep 17, 2018 | 5.032 | 5.059 | 5.005 | 5.059 | 7,247,298 | +0.04(+0.77%) |
Sep 14, 2018 | 5.059 | 5.070 | 4.994 | 5.020 | 11,109,482 | -0.05(-1.03%) |
Sep 13, 2018 | 5.069 | 5.077 | 5.030 | 5.072 | 7,567,308 | +0.03(+0.61%) |
Sep 12, 2018 | 5.052 | 5.065 | 5.029 | 5.042 | 6,024,982 | -0.01(-0.16%) |
Sep 11, 2018 | 5.004 | 5.070 | 5.004 | 5.050 | 9,828,015 | +0.02(+0.45%) |
Sep 10, 2018 | 5.002 | 5.042 | 4.980 | 5.027 | 7,900,373 | +0.05(+1.05%) |
Sep 07, 2018 | 4.966 | 4.985 | 4.927 | 4.975 | 8,157,619 | -0.01(-0.30%) |
Sep 06, 2018 | 4.988 | 5.021 | 4.972 | 4.989 | 10,172,692 | +0.02(+0.32%) |
Sep 05, 2018 | 4.928 | 5.005 | 4.917 | 4.974 | 13,815,175 | +0.03(+0.53%) |
Sep 04, 2018 | 4.964 | 4.994 | 4.920 | 4.947 | 7,630,416 | -0.04(-0.71%) |
Aug 31, 2018 | 4.983 | 4.983 | 4.983 | 0 | -0.00(-0.02%) | |
Aug 30, 2018 | 5.041 | 5.041 | 4.980 | 4.984 | 4,729,687 | -0.04(-0.84%) |
Aug 29, 2018 | 5.035 | 5.057 | 5.014 | 5.026 | 5,028,654 | -0.00(-0.09%) |
Aug 28, 2018 | 4.991 | 5.041 | 4.974 | 5.030 | 6,827,057 | +0.04(+0.77%) |
Aug 27, 2018 | 4.980 | 4.999 | 4.946 | 4.992 | 9,063,713 | +0.02(+0.34%) |
Aug 24, 2018 | 4.938 | 4.980 | 4.938 | 4.975 | 8,564,621 | +0.03(+0.64%) |
Aug 23, 2018 | 4.945 | 4.963 | 4.942 | 4.943 | 5,234,792 | -0.00(-0.07%) |
Aug 22, 2018 | 4.938 | 4.952 | 4.926 | 4.946 | 4,626,777 | +0.00(+0.07%) |
Aug 21, 2018 | 4.996 | 4.997 | 4.929 | 4.943 | 4,964,922 | -0.06(-1.21%) |
Aug 20, 2018 | 5.016 | 5.043 | 4.989 | 5.003 | 6,039,627 | +0.01(+0.16%) |
Aug 17, 2018 | 4.945 | 4.995 | 4.935 | 4.995 | 5,980,203 | +0.05(+0.94%) |
Aug 16, 2018 | 4.934 | 4.955 | 4.908 | 4.949 | 5,411,833 | +0.02(+0.35%) |
Aug 15, 2018 | 4.867 | 4.934 | 4.865 | 4.931 | 8,353,586 | +0.05(+0.99%) |
Aug 14, 2018 | 4.829 | 4.889 | 4.809 | 4.883 | 8,292,054 | +0.06(+1.29%) |
Aug 13, 2018 | 4.832 | 4.847 | 4.800 | 4.821 | 6,232,883 | -0.02(-0.33%) |
Aug 10, 2018 | 4.874 | 4.892 | 4.833 | 4.837 | 4,889,593 | -0.04(-0.76%) |
Aug 09, 2018 | 4.860 | 4.882 | 4.855 | 4.874 | 3,962,113 | +0.01(+0.23%) |
Aug 08, 2018 | 4.903 | 4.903 | 4.862 | 4.863 | 5,008,339 | -0.03(-0.67%) |
Aug 07, 2018 | 4.886 | 4.907 | 4.846 | 4.895 | 6,694,086 | +0.01(+0.16%) |
Aug 06, 2018 | 4.942 | 4.952 | 4.880 | 4.887 | 7,775,020 | -0.05(-1.07%) |
Aug 03, 2018 | 4.745 | 4.945 | 4.655 | 4.940 | 9,292,355 | +0.11(+2.36%) |
Aug 02, 2018 | 4.824 | 4.850 | 4.806 | 4.827 | 12,589,691 | +0.00(+0.07%) |
Aug 01, 2018 | 4.777 | 4.825 | 4.759 | 4.823 | 4,747,401 | +0.01(+0.28%) |
Jul 31, 2018 | 4.730 | 4.850 | 4.725 | 4.810 | 7,812,406 | +0.10(+2.11%) |
Jul 30, 2018 | 4.724 | 4.736 | 4.692 | 4.710 | 4,598,283 | -0.01(-0.29%) |
Jul 27, 2018 | 4.786 | 4.789 | 4.707 | 4.724 | 4,872,744 | -0.04(-0.88%) |
Jul 26, 2018 | 4.762 | 4.779 | 4.731 | 4.766 | 4,851,019 | +0.02(+0.50%) |
Jul 25, 2018 | 4.691 | 4.754 | 4.688 | 4.742 | 5,984,422 | +0.06(+1.35%) |
Jul 24, 2018 | 4.687 | 4.691 | 4.644 | 4.679 | 4,239,873 | -0.01(-0.26%) |
Jul 23, 2018 | 4.715 | 4.716 | 4.660 | 4.691 | 3,638,756 | -0.02(-0.53%) |
Jul 20, 2018 | 4.743 | 4.754 | 4.701 | 4.716 | 5,820,806 | -0.05(-1.02%) |
Jul 19, 2018 | 4.713 | 4.796 | 4.710 | 4.765 | 6,418,668 | +0.04(+0.91%) |
Jul 18, 2018 | 4.735 | 4.758 | 4.704 | 4.722 | 5,347,976 | -0.02(-0.38%) |
Jul 17, 2018 | 4.800 | 4.811 | 4.731 | 4.740 | 7,799,007 | -0.05(-1.06%) |
Jul 16, 2018 | 4.793 | 4.807 | 4.751 | 4.790 | 6,039,073 | -0.02(-0.42%) |
Jul 13, 2018 | 4.858 | 4.867 | 4.803 | 4.811 | 4,175,423 | -0.03(-0.70%) |
Jul 12, 2018 | 4.849 | 4.864 | 4.829 | 4.845 | 10,675,984 | +0.01(+0.26%) |
Jul 11, 2018 | 4.765 | 4.847 | 4.765 | 4.832 | 11,706,780 | +0.07(+1.42%) |
Jul 10, 2018 | 4.748 | 4.774 | 4.730 | 4.765 | 8,810,516 | +0.02(+0.36%) |
Jul 09, 2018 | 4.783 | 4.798 | 4.722 | 4.748 | 10,230,866 | -0.03(-0.57%) |
Jul 06, 2018 | 4.785 | 4.789 | 4.752 | 4.775 | 7,814,534 | +0.01(+0.14%) |
Jul 05, 2018 | 4.746 | 4.768 | 4.717 | 4.768 | 8,421,025 | +0.02(+0.43%) |
Jul 03, 2018 | 4.748 | 4.748 | 4.748 | 0 | +0.01(+0.19%) |