Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.450 | 4.550 | 4.300 | 4.400 | 83,300 | -0.05(-1.12%) |
Sep 27, 2018 | 4.650 | 4.695 | 4.400 | 4.450 | 89,480 | +0.00(+0.00%) |
Sep 26, 2018 | 4.450 | 4.600 | 4.425 | 4.450 | 85,435 | +0.00(+0.00%) |
Sep 25, 2018 | 4.250 | 4.700 | 4.250 | 4.450 | 232,615 | +0.25(+5.95%) |
Sep 24, 2018 | 4.300 | 4.350 | 4.200 | 4.200 | 15,596 | -0.05(-1.18%) |
Sep 21, 2018 | 4.150 | 4.260 | 4.050 | 4.250 | 121,000 | +0.10(+2.41%) |
Sep 20, 2018 | 4.200 | 4.200 | 4.150 | 4.150 | 29,570 | +0.00(+0.00%) |
Sep 19, 2018 | 4.150 | 4.250 | 4.118 | 4.150 | 41,400 | -0.05(-1.19%) |
Sep 18, 2018 | 4.300 | 4.300 | 4.150 | 4.200 | 71,385 | -0.10(-2.33%) |
Sep 17, 2018 | 4.300 | 4.400 | 4.250 | 4.300 | 22,798 | +0.05(+1.18%) |
Sep 14, 2018 | 4.350 | 4.500 | 4.250 | 4.250 | 66,800 | -0.05(-1.16%) |
Sep 13, 2018 | 4.300 | 4.600 | 4.250 | 4.300 | 109,859 | +0.05(+1.18%) |
Sep 12, 2018 | 4.250 | 4.345 | 4.200 | 4.250 | 35,727 | +0.05(+1.19%) |
Sep 11, 2018 | 4.100 | 4.300 | 4.100 | 4.200 | 125,017 | +0.05(+1.20%) |
Sep 10, 2018 | 4.250 | 4.250 | 4.100 | 4.150 | 60,478 | -0.10(-2.35%) |
Sep 07, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 127,500 | +0.10(+2.41%) |
Sep 06, 2018 | 4.450 | 4.450 | 4.150 | 4.150 | 37,711 | -0.25(-5.68%) |
Sep 05, 2018 | 4.600 | 4.600 | 4.300 | 4.400 | 110,512 | -0.20(-4.35%) |
Sep 04, 2018 | 4.300 | 4.600 | 4.275 | 4.600 | 354,137 | +0.35(+8.24%) |
Aug 31, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.250 | 4.350 | 4.250 | 4.250 | 66,081 | +0.00(+0.00%) |
Aug 29, 2018 | 4.400 | 4.400 | 4.250 | 4.250 | 423,413 | -0.05(-1.16%) |
Aug 28, 2018 | 4.400 | 4.450 | 4.250 | 4.300 | 176,877 | -0.10(-2.27%) |
Aug 27, 2018 | 4.300 | 4.400 | 4.250 | 4.400 | 50,492 | +0.15(+3.53%) |
Aug 24, 2018 | 4.450 | 4.500 | 4.250 | 4.250 | 293,800 | -0.20(-4.49%) |
Aug 23, 2018 | 4.400 | 4.550 | 4.250 | 4.450 | 120,171 | +0.10(+2.30%) |
Aug 22, 2018 | 4.350 | 4.500 | 4.350 | 4.350 | 79,931 | -0.05(-1.14%) |
Aug 21, 2018 | 4.425 | 4.595 | 4.350 | 4.400 | 81,803 | -0.05(-1.12%) |
Aug 20, 2018 | 4.400 | 4.500 | 4.350 | 4.450 | 70,532 | +0.10(+2.30%) |
Aug 17, 2018 | 4.250 | 4.350 | 4.150 | 4.350 | 55,600 | +0.10(+2.35%) |
Aug 16, 2018 | 4.200 | 4.369 | 4.200 | 4.250 | 36,756 | +0.00(+0.00%) |
Aug 15, 2018 | 4.400 | 4.400 | 4.150 | 4.250 | 155,532 | -0.15(-3.41%) |
Aug 14, 2018 | 4.300 | 4.495 | 4.300 | 4.400 | 117,682 | +0.15(+3.53%) |
Aug 13, 2018 | 4.500 | 4.595 | 4.250 | 4.250 | 65,832 | -0.30(-6.59%) |
Aug 10, 2018 | 4.450 | 4.700 | 4.400 | 4.550 | 168,100 | +0.20(+4.60%) |
Aug 09, 2018 | 4.250 | 4.500 | 4.130 | 4.350 | 154,873 | +0.40(+10.13%) |
Aug 08, 2018 | 3.750 | 4.050 | 3.750 | 3.950 | 71,590 | +0.25(+6.76%) |
Aug 07, 2018 | 3.850 | 3.950 | 3.650 | 3.700 | 228,306 | -0.10(-2.63%) |
Aug 06, 2018 | 3.850 | 4.175 | 3.750 | 3.800 | 104,153 | -0.05(-1.30%) |
Aug 03, 2018 | 3.950 | 4.100 | 3.800 | 3.850 | 90,700 | -0.10(-2.53%) |
Aug 02, 2018 | 3.950 | 4.100 | 3.910 | 3.950 | 118,596 | +0.00(+0.00%) |
Aug 01, 2018 | 4.150 | 4.300 | 3.950 | 3.950 | 125,838 | -0.25(-5.95%) |
Jul 31, 2018 | 3.950 | 4.250 | 3.950 | 4.200 | 114,460 | +0.10(+2.44%) |
Jul 30, 2018 | 4.500 | 4.500 | 4.000 | 4.100 | 90,644 | -0.35(-7.87%) |
Jul 27, 2018 | 4.600 | 4.600 | 4.250 | 4.450 | 52,100 | -0.05(-1.11%) |
Jul 26, 2018 | 4.700 | 4.700 | 4.450 | 4.500 | 61,248 | +0.15(+3.45%) |
Jul 25, 2018 | 4.500 | 4.500 | 4.200 | 4.350 | 39,498 | +0.00(+0.00%) |
Jul 24, 2018 | 4.595 | 4.750 | 4.300 | 4.350 | 53,827 | -0.15(-3.33%) |
Jul 23, 2018 | 4.350 | 4.600 | 4.300 | 4.500 | 65,844 | +0.10(+2.27%) |
Jul 20, 2018 | 4.400 | 4.462 | 4.350 | 4.400 | 29,718 | +0.05(+1.15%) |
Jul 19, 2018 | 4.600 | 4.700 | 4.350 | 4.350 | 83,050 | -0.20(-4.40%) |
Jul 18, 2018 | 4.750 | 4.800 | 4.550 | 4.550 | 93,390 | -0.20(-4.21%) |
Jul 17, 2018 | 4.900 | 5.000 | 4.650 | 4.750 | 101,427 | -0.10(-2.06%) |
Jul 16, 2018 | 4.950 | 5.050 | 4.650 | 4.850 | 135,306 | -0.15(-3.00%) |
Jul 13, 2018 | 4.850 | 5.000 | 4.700 | 5.000 | 98,251 | +0.15(+3.09%) |
Jul 12, 2018 | 5.000 | 5.100 | 4.825 | 4.850 | 153,658 | -0.10(-2.02%) |
Jul 11, 2018 | 5.200 | 5.200 | 4.850 | 4.950 | 186,717 | -0.25(-4.81%) |
Jul 10, 2018 | 5.220 | 5.250 | 5.100 | 5.200 | 54,247 | +0.00(+0.00%) |
Jul 09, 2018 | 5.300 | 5.125 | 5.200 | 82,570 | -0.05(-0.95%) | |
Jul 06, 2018 | 5.200 | 5.300 | 5.100 | 5.250 | 76,220 | +0.05(+0.96%) |
Jul 05, 2018 | 5.300 | 5.314 | 5.125 | 5.200 | 100,627 | -0.05(-0.95%) |
Jul 03, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) |