Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.470 | 4.526 | 4.383 | 4.420 | 31,027,832 | -0.12(-2.75%) |
Sep 27, 2018 | 4.489 | 4.601 | 4.486 | 4.545 | 37,440,940 | +0.13(+2.97%) |
Sep 26, 2018 | 4.414 | 4.520 | 4.395 | 4.414 | 24,747,612 | +0.06(+1.43%) |
Sep 25, 2018 | 4.239 | 4.370 | 4.220 | 4.351 | 28,280,114 | -0.01(-0.14%) |
Sep 24, 2018 | 4.501 | 4.507 | 4.320 | 4.358 | 18,825,658 | -0.16(-3.46%) |
Sep 21, 2018 | 4.401 | 4.557 | 4.389 | 4.514 | 33,613,752 | +0.09(+2.12%) |
Sep 20, 2018 | 4.439 | 4.482 | 4.345 | 4.420 | 20,813,644 | +0.06(+1.43%) |
Sep 19, 2018 | 4.301 | 4.433 | 4.267 | 4.358 | 26,841,090 | +0.03(+0.72%) |
Sep 18, 2018 | 4.314 | 4.389 | 4.289 | 4.326 | 18,521,522 | +0.00(+0.00%) |
Sep 17, 2018 | 4.164 | 4.351 | 4.158 | 4.326 | 16,266,167 | +0.16(+3.90%) |
Sep 14, 2018 | 4.145 | 4.195 | 4.058 | 4.164 | 23,073,856 | +0.07(+1.83%) |
Sep 13, 2018 | 4.133 | 4.177 | 4.055 | 4.089 | 23,743,882 | -0.07(-1.80%) |
Sep 12, 2018 | 4.220 | 4.258 | 4.152 | 4.164 | 28,526,142 | +0.03(+0.76%) |
Sep 11, 2018 | 4.158 | 4.183 | 4.089 | 4.133 | 20,181,978 | -0.21(-4.75%) |
Sep 10, 2018 | 4.364 | 4.411 | 4.276 | 4.339 | 28,458,196 | -0.04(-1.00%) |
Sep 07, 2018 | 4.370 | 4.429 | 4.326 | 4.383 | 23,270,394 | +0.11(+2.48%) |
Sep 06, 2018 | 4.189 | 4.317 | 4.114 | 4.276 | 23,274,384 | +0.12(+3.01%) |
Sep 05, 2018 | 4.083 | 4.208 | 4.064 | 4.152 | 19,246,316 | +0.02(+0.61%) |
Sep 04, 2018 | 4.139 | 4.183 | 4.089 | 4.127 | 19,250,494 | -0.20(-4.69%) |
Aug 31, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.12(+2.81%) | |
Aug 30, 2018 | 4.355 | 4.355 | 4.174 | 4.211 | 24,036,190 | -0.19(-4.39%) |
Aug 29, 2018 | 4.380 | 4.442 | 4.348 | 4.405 | 14,231,769 | +0.07(+1.73%) |
Aug 28, 2018 | 4.373 | 4.395 | 4.289 | 4.330 | 13,652,812 | -0.09(-2.12%) |
Aug 27, 2018 | 4.355 | 4.461 | 4.336 | 4.423 | 18,228,420 | +0.11(+2.60%) |
Aug 24, 2018 | 4.336 | 4.361 | 4.249 | 4.311 | 15,410,221 | +0.07(+1.62%) |
Aug 23, 2018 | 4.411 | 4.439 | 4.205 | 4.242 | 24,324,792 | -0.17(-3.82%) |
Aug 22, 2018 | 4.224 | 4.423 | 4.224 | 4.411 | 20,672,104 | +0.08(+1.87%) |
Aug 21, 2018 | 4.442 | 4.486 | 4.289 | 4.330 | 30,852,724 | -0.19(-4.28%) |
Aug 20, 2018 | 4.511 | 4.536 | 4.448 | 4.523 | 12,107,317 | -0.02(-0.55%) |
Aug 17, 2018 | 4.610 | 4.610 | 4.498 | 4.548 | 16,362,651 | -0.13(-2.80%) |
Aug 16, 2018 | 4.748 | 4.779 | 4.629 | 4.679 | 21,847,476 | -0.02(-0.40%) |
Aug 15, 2018 | 4.692 | 4.760 | 4.623 | 4.698 | 24,155,472 | -0.09(-1.95%) |
Aug 14, 2018 | 4.735 | 4.810 | 4.648 | 4.791 | 20,102,102 | +0.12(+2.67%) |
Aug 13, 2018 | 4.561 | 4.685 | 4.529 | 4.667 | 22,612,472 | +0.02(+0.40%) |
Aug 10, 2018 | 4.785 | 4.791 | 4.592 | 4.648 | 34,449,356 | -0.31(-6.29%) |
Aug 09, 2018 | 5.041 | 5.060 | 4.910 | 4.960 | 12,948,130 | -0.11(-2.09%) |
Aug 08, 2018 | 5.222 | 5.259 | 5.022 | 5.066 | 21,707,714 | -0.09(-1.81%) |
Aug 07, 2018 | 5.340 | 5.378 | 5.122 | 5.159 | 20,887,938 | -0.13(-2.48%) |
Aug 06, 2018 | 5.315 | 5.359 | 5.272 | 5.290 | 13,350,987 | -0.09(-1.74%) |
Aug 03, 2018 | 5.272 | 5.406 | 5.247 | 5.384 | 21,535,136 | +0.29(+5.63%) |
Aug 02, 2018 | 5.041 | 5.135 | 4.991 | 5.097 | 11,770,424 | -0.00(-0.07%) |
Aug 01, 2018 | 5.057 | 5.166 | 5.044 | 5.100 | 11,947,595 | +0.06(+1.24%) |
Jul 31, 2018 | 5.094 | 5.141 | 5.019 | 5.038 | 13,186,512 | -0.12(-2.42%) |
Jul 30, 2018 | 5.213 | 5.225 | 5.119 | 5.163 | 11,124,417 | +0.02(+0.36%) |
Jul 27, 2018 | 5.119 | 5.179 | 5.091 | 5.144 | 16,064,449 | +0.11(+2.23%) |
Jul 26, 2018 | 5.206 | 5.241 | 4.988 | 5.032 | 23,974,182 | -0.21(-4.04%) |
Jul 25, 2018 | 5.231 | 5.294 | 5.200 | 5.244 | 26,944,158 | +0.16(+3.06%) |
Jul 24, 2018 | 5.125 | 5.026 | 5.088 | 15,399,465 | +0.11(+2.26%) | |
Jul 23, 2018 | 4.982 | 4.994 | 4.926 | 4.976 | 19,729,206 | -0.04(-0.75%) |
Jul 20, 2018 | 5.029 | 5.116 | 4.988 | 5.013 | 46,164,416 | +0.27(+5.79%) |
Jul 19, 2018 | 4.583 | 4.764 | 4.546 | 4.739 | 15,608,304 | +0.01(+0.26%) |
Jul 18, 2018 | 4.814 | 4.814 | 4.714 | 4.726 | 12,723,827 | -0.09(-1.81%) |
Jul 17, 2018 | 4.664 | 4.850 | 4.633 | 4.814 | 20,631,028 | +0.15(+3.21%) |
Jul 16, 2018 | 4.670 | 4.714 | 4.614 | 4.664 | 12,423,145 | -0.01(-0.13%) |
Jul 13, 2018 | 4.546 | 4.698 | 4.511 | 4.670 | 20,577,666 | +0.16(+3.45%) |
Jul 12, 2018 | 4.496 | 4.555 | 4.483 | 4.514 | 15,682,201 | +0.09(+2.12%) |
Jul 11, 2018 | 4.496 | 4.533 | 4.396 | 4.421 | 20,540,474 | -0.12(-2.61%) |
Jul 10, 2018 | 4.558 | 4.567 | 4.458 | 4.539 | 21,688,452 | +0.04(+0.83%) |
Jul 09, 2018 | 4.521 | 4.558 | 4.421 | 4.502 | 17,091,714 | +0.01(+0.14%) |
Jul 06, 2018 | 4.383 | 4.533 | 4.343 | 4.496 | 19,746,888 | +0.07(+1.55%) |
Jul 05, 2018 | 4.464 | 4.464 | 4.334 | 4.427 | 18,960,456 | +0.02(+0.42%) |
Jul 03, 2018 | 4.408 | 4.408 | 4.408 | 0 | +0.18(+4.36%) |