Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.443 | 4.443 | 4.278 | 4.278 | 26,498 | -0.16(-3.70%) |
Sep 27, 2018 | 4.418 | 4.443 | 4.401 | 4.443 | 4,448 | +0.00(+0.00%) |
Sep 26, 2018 | 4.401 | 4.525 | 4.401 | 4.443 | 14,438 | -0.04(-0.92%) |
Sep 25, 2018 | 4.319 | 4.525 | 4.319 | 4.484 | 14,885 | +0.04(+0.93%) |
Sep 24, 2018 | 4.689 | 4.689 | 4.360 | 4.443 | 16,229 | -0.12(-2.70%) |
Sep 21, 2018 | 4.484 | 4.854 | 4.484 | 4.566 | 38,896 | +0.10(+2.30%) |
Sep 20, 2018 | 4.319 | 4.484 | 4.319 | 4.463 | 30,452 | +0.08(+1.88%) |
Sep 19, 2018 | 4.401 | 4.443 | 4.360 | 4.381 | 16,257 | +0.02(+0.47%) |
Sep 18, 2018 | 4.443 | 4.443 | 4.360 | 4.360 | 11,892 | +0.00(+0.00%) |
Sep 17, 2018 | 4.360 | 4.443 | 4.360 | 4.360 | 6,588 | -0.04(-0.93%) |
Sep 14, 2018 | 4.443 | 4.484 | 4.401 | 4.401 | 4,254 | -0.04(-0.93%) |
Sep 13, 2018 | 4.443 | 4.443 | 4.360 | 4.443 | 2,627 | +0.00(+0.00%) |
Sep 12, 2018 | 4.443 | 4.443 | 4.360 | 4.443 | 13,707 | +0.00(+0.00%) |
Sep 11, 2018 | 4.401 | 4.443 | 4.401 | 4.443 | 21,417 | +0.04(+0.93%) |
Sep 10, 2018 | 4.196 | 4.443 | 4.196 | 4.401 | 38,264 | +0.19(+4.39%) |
Sep 07, 2018 | 4.237 | 4.278 | 4.196 | 4.216 | 5,226 | -0.06(-1.44%) |
Sep 06, 2018 | 4.278 | 4.299 | 4.237 | 4.278 | 22,321 | +0.00(+0.00%) |
Sep 05, 2018 | 4.344 | 4.360 | 4.196 | 4.278 | 28,473 | -0.04(-0.95%) |
Sep 04, 2018 | 4.278 | 4.340 | 4.278 | 4.319 | 4,775 | +0.00(+0.00%) |
Aug 31, 2018 | 4.319 | 4.319 | 4.319 | 0 | +0.07(+1.55%) | |
Aug 30, 2018 | 4.278 | 4.278 | 4.196 | 4.253 | 2,258 | +0.06(+1.37%) |
Aug 29, 2018 | 4.278 | 4.278 | 4.196 | 4.196 | 2,866 | +0.04(+0.99%) |
Aug 28, 2018 | 4.196 | 4.283 | 4.155 | 4.155 | 3,971 | +0.00(+0.00%) |
Aug 27, 2018 | 4.319 | 4.319 | 4.155 | 4.155 | 12,561 | -0.04(-0.98%) |
Aug 24, 2018 | 4.237 | 4.401 | 4.171 | 4.196 | 10,696 | +0.00(+0.00%) |
Aug 23, 2018 | 4.196 | 4.196 | 4.155 | 4.196 | 8,438 | +0.02(+0.49%) |
Aug 22, 2018 | 4.155 | 4.196 | 4.114 | 4.175 | 9,539 | -0.02(-0.49%) |
Aug 21, 2018 | 4.237 | 4.237 | 4.155 | 4.196 | 6,619 | -0.04(-0.97%) |
Aug 20, 2018 | 4.196 | 4.319 | 4.156 | 4.237 | 5,868 | +0.00(+0.00%) |
Aug 17, 2018 | 4.319 | 4.319 | 4.237 | 4.237 | 6,806 | -0.08(-1.90%) |
Aug 16, 2018 | 4.401 | 4.443 | 4.319 | 4.319 | 6,066 | -0.08(-1.87%) |
Aug 15, 2018 | 4.401 | 4.401 | 4.360 | 4.401 | 26,652 | +0.00(+0.00%) |
Aug 14, 2018 | 4.237 | 4.401 | 4.237 | 4.401 | 73,987 | +0.16(+3.88%) |
Aug 13, 2018 | 4.155 | 4.237 | 3.953 | 4.237 | 23,304 | +0.09(+2.08%) |
Aug 10, 2018 | 4.155 | 4.155 | 4.151 | 4.151 | 607 | -0.00(-0.10%) |
Aug 09, 2018 | 4.155 | 4.196 | 4.155 | 4.155 | 3,781 | +0.00(+0.00%) |
Aug 08, 2018 | 4.155 | 4.188 | 4.155 | 4.155 | 4,384 | +0.00(+0.00%) |
Aug 07, 2018 | 4.237 | 4.274 | 4.147 | 4.155 | 3,365 | -0.04(-0.98%) |
Aug 06, 2018 | 4.196 | 4.278 | 4.155 | 4.196 | 8,380 | +0.00(+0.00%) |
Aug 03, 2018 | 4.278 | 4.278 | 4.196 | 4.196 | 4,862 | -0.04(-0.97%) |
Aug 02, 2018 | 4.319 | 4.319 | 4.196 | 4.237 | 6,726 | -0.07(-1.61%) |
Aug 01, 2018 | 4.306 | 4.306 | 4.306 | 4.306 | 600 | +0.07(+1.64%) |
Jul 31, 2018 | 4.278 | 4.319 | 4.237 | 4.237 | 13,554 | -0.04(-0.96%) |
Jul 30, 2018 | 4.360 | 4.360 | 4.278 | 4.278 | 7,770 | -0.08(-1.89%) |
Jul 27, 2018 | 4.344 | 4.401 | 4.278 | 4.360 | 4,375 | -0.04(-0.93%) |
Jul 26, 2018 | 4.319 | 4.401 | 4.319 | 4.401 | 3,992 | +0.00(+0.00%) |
Jul 25, 2018 | 4.319 | 4.401 | 4.319 | 4.401 | 5,500 | +0.08(+1.90%) |
Jul 24, 2018 | 4.278 | 4.401 | 4.278 | 4.319 | 1,244 | +0.04(+0.96%) |
Jul 23, 2018 | 4.278 | 4.360 | 4.278 | 4.278 | 2,125 | -0.04(-0.95%) |
Jul 20, 2018 | 4.397 | 4.397 | 4.278 | 4.319 | 10,311 | -0.04(-0.94%) |
Jul 19, 2018 | 4.401 | 4.401 | 4.319 | 4.360 | 13,224 | -0.04(-0.93%) |
Jul 18, 2018 | 4.360 | 4.401 | 4.319 | 4.401 | 5,274 | +0.00(+0.00%) |
Jul 16, 2018 | 4.401 | 4.401 | 4.401 | 326 | +0.09(+2.19%) | |
Jul 13, 2018 | 4.237 | 4.311 | 4.237 | 4.307 | 5,199 | -0.01(-0.28%) |
Jul 12, 2018 | 4.299 | 4.319 | 4.196 | 4.319 | 15,884 | +0.00(+0.00%) |
Jul 11, 2018 | 4.319 | 4.331 | 4.286 | 4.319 | 2,076 | -0.04(-0.94%) |
Jul 10, 2018 | 4.443 | 4.447 | 4.286 | 4.360 | 10,611 | -0.08(-1.85%) |
Jul 09, 2018 | 4.360 | 4.463 | 4.360 | 4.443 | 10,769 | +0.04(+0.93%) |
Jul 06, 2018 | 4.360 | 4.480 | 4.319 | 4.401 | 3,117 | +0.12(+2.88%) |
Jul 05, 2018 | 4.401 | 4.406 | 4.278 | 4.278 | 5,531 | -0.12(-2.80%) |
Jul 03, 2018 | 4.401 | 4.401 | 4.401 | 0 | +0.00(+0.00%) |