Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.279 | 4.279 | 4.279 | 0 | +0.14(+3.48%) | |
Aug 30, 2018 | 4.255 | 4.275 | 4.113 | 4.136 | 43,741,304 | -0.19(-4.37%) |
Aug 29, 2018 | 4.292 | 4.341 | 4.259 | 4.325 | 22,855,304 | +0.07(+1.74%) |
Aug 28, 2018 | 4.279 | 4.296 | 4.205 | 4.251 | 28,671,968 | -0.07(-1.52%) |
Aug 27, 2018 | 4.255 | 4.341 | 4.226 | 4.316 | 20,749,766 | +0.14(+3.24%) |
Aug 24, 2018 | 4.218 | 4.234 | 4.111 | 4.181 | 24,776,812 | +0.03(+0.79%) |
Aug 23, 2018 | 4.357 | 4.374 | 4.127 | 4.148 | 37,310,464 | -0.21(-4.81%) |
Aug 22, 2018 | 4.210 | 4.370 | 4.197 | 4.357 | 38,431,272 | +0.06(+1.43%) |
Aug 21, 2018 | 4.362 | 4.394 | 4.259 | 4.296 | 71,471,296 | -0.14(-3.06%) |
Aug 20, 2018 | 4.407 | 4.456 | 4.398 | 4.431 | 60,822,576 | -0.00(-0.09%) |
Aug 17, 2018 | 4.492 | 4.500 | 4.399 | 4.436 | 38,124,472 | -0.11(-2.48%) |
Aug 16, 2018 | 4.609 | 4.633 | 4.516 | 4.548 | 34,627,948 | -0.01(-0.18%) |
Aug 15, 2018 | 4.536 | 4.605 | 4.488 | 4.557 | 34,311,204 | -0.08(-1.65%) |
Aug 14, 2018 | 4.597 | 4.645 | 4.536 | 4.633 | 28,741,820 | +0.11(+2.50%) |
Aug 13, 2018 | 4.399 | 4.548 | 4.395 | 4.520 | 59,120,964 | -0.02(-0.44%) |
Aug 10, 2018 | 4.589 | 4.609 | 4.456 | 4.540 | 54,893,240 | -0.22(-4.58%) |
Aug 09, 2018 | 4.798 | 4.831 | 4.720 | 4.758 | 23,840,628 | -0.10(-2.07%) |
Aug 08, 2018 | 4.992 | 5.020 | 4.829 | 4.859 | 31,565,524 | -0.08(-1.63%) |
Aug 07, 2018 | 5.048 | 5.081 | 4.887 | 4.940 | 44,098,848 | -0.07(-1.45%) |
Aug 06, 2018 | 5.048 | 5.081 | 4.996 | 5.012 | 31,122,392 | -0.08(-1.51%) |
Aug 03, 2018 | 4.984 | 5.107 | 4.982 | 5.089 | 21,626,766 | +0.19(+3.95%) |
Aug 02, 2018 | 4.815 | 4.940 | 4.794 | 4.895 | 24,942,462 | +0.02(+0.33%) |
Aug 01, 2018 | 4.875 | 4.919 | 4.839 | 4.879 | 21,204,268 | +0.05(+0.95%) |
Jul 31, 2018 | 4.898 | 4.946 | 4.817 | 4.833 | 43,757,476 | -0.25(-4.99%) |
Jul 30, 2018 | 5.063 | 5.120 | 5.031 | 5.087 | 21,577,310 | +0.08(+1.61%) |
Jul 27, 2018 | 5.031 | 5.067 | 4.966 | 5.007 | 26,444,068 | +0.04(+0.73%) |
Jul 26, 2018 | 5.043 | 5.071 | 4.932 | 4.970 | 39,893,736 | -0.15(-2.84%) |
Jul 25, 2018 | 5.007 | 5.128 | 4.986 | 5.115 | 41,034,320 | +0.22(+4.53%) |
Jul 24, 2018 | 4.894 | 4.924 | 4.857 | 4.894 | 23,123,884 | +0.07(+1.42%) |
Jul 23, 2018 | 4.886 | 4.898 | 4.805 | 4.825 | 27,164,518 | -0.09(-1.89%) |
Jul 20, 2018 | 4.918 | 4.970 | 4.890 | 4.918 | 55,007,276 | +0.22(+4.72%) |
Jul 19, 2018 | 4.539 | 4.708 | 4.511 | 4.696 | 30,421,676 | +0.03(+0.69%) |
Jul 18, 2018 | 4.680 | 4.735 | 4.656 | 4.664 | 23,270,904 | -0.04(-0.77%) |
Jul 17, 2018 | 4.591 | 4.724 | 4.559 | 4.700 | 28,284,770 | +0.10(+2.19%) |
Jul 16, 2018 | 4.604 | 4.648 | 4.561 | 4.599 | 29,026,490 | -0.04(-0.78%) |
Jul 13, 2018 | 4.491 | 4.650 | 4.462 | 4.636 | 30,747,832 | +0.16(+3.51%) |
Jul 12, 2018 | 4.446 | 4.531 | 4.446 | 4.479 | 29,887,948 | +0.08(+1.83%) |
Jul 11, 2018 | 4.422 | 4.452 | 4.384 | 4.398 | 44,505,576 | -0.05(-1.18%) |
Jul 10, 2018 | 4.438 | 4.464 | 4.386 | 4.450 | 39,363,036 | +0.05(+1.19%) |
Jul 09, 2018 | 4.386 | 4.434 | 4.354 | 4.398 | 17,274,784 | +0.01(+0.28%) |
Jul 06, 2018 | 4.273 | 4.402 | 4.253 | 4.386 | 19,970,964 | +0.09(+2.06%) |
Jul 05, 2018 | 4.321 | 4.325 | 4.221 | 4.297 | 33,034,456 | +0.02(+0.47%) |
Jul 03, 2018 | 4.277 | 4.277 | 4.277 | 0 | +0.11(+2.61%) | |
Jul 02, 2018 | 4.120 | 4.166 | 4.108 | 4.168 | 15,585,568 | -0.01(-0.35%) |
Jun 29, 2018 | 4.191 | 4.263 | 4.167 | 4.183 | 24,030,692 | +0.03(+0.78%) |
Jun 28, 2018 | 4.106 | 4.187 | 4.071 | 4.150 | 21,171,706 | +0.15(+3.62%) |
Jun 27, 2018 | 4.167 | 4.181 | 3.997 | 4.005 | 23,281,046 | -0.16(-3.87%) |
Jun 26, 2018 | 4.263 | 4.263 | 4.138 | 4.167 | 23,532,786 | -0.05(-1.24%) |
Jun 25, 2018 | 4.247 | 4.271 | 4.128 | 4.219 | 25,216,438 | +0.02(+0.48%) |
Jun 22, 2018 | 4.235 | 4.243 | 4.159 | 4.199 | 26,340,872 | +0.01(+0.19%) |
Jun 21, 2018 | 4.259 | 4.291 | 4.159 | 4.191 | 35,521,048 | -0.08(-1.79%) |
Jun 20, 2018 | 4.376 | 4.392 | 4.207 | 4.267 | 46,800,204 | +0.03(+0.67%) |
Jun 19, 2018 | 4.082 | 4.316 | 4.078 | 4.239 | 47,212,180 | +0.17(+4.16%) |
Jun 18, 2018 | 4.066 | 4.116 | 4.026 | 4.070 | 35,078,648 | -0.09(-2.23%) |
Jun 15, 2018 | 4.195 | 4.009 | 4.163 | 43,085,456 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.312 | 4.324 | 4.054 | 4.070 | 52,570,484 | -0.21(-4.99%) |
Jun 13, 2018 | 4.360 | 4.376 | 4.215 | 4.283 | 28,983,470 | -0.06(-1.48%) |
Jun 12, 2018 | 4.364 | 4.441 | 4.314 | 4.348 | 23,114,822 | -0.00(-0.09%) |
Jun 11, 2018 | 4.509 | 4.521 | 4.330 | 4.352 | 27,887,698 | -0.10(-2.26%) |
Jun 08, 2018 | 4.420 | 4.513 | 4.227 | 4.453 | 68,424,896 | +0.21(+4.94%) |
Jun 07, 2018 | 4.328 | 4.340 | 4.038 | 4.243 | 77,212,488 | -0.21(-4.79%) |
Jun 06, 2018 | 4.428 | 4.457 | 33,204,474 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.779 | 4.799 | 4.578 | 4.610 | 30,185,506 | -0.21(-4.43%) |
Jun 04, 2018 | 4.811 | 4.847 | 4.783 | 4.823 | 33,238,988 | +0.12(+2.66%) |