Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.503 | 4.540 | 4.443 | 4.511 | 39,826,940 | -0.07(-1.44%) |
Sep 27, 2018 | 4.490 | 4.614 | 4.470 | 4.577 | 55,167,876 | +0.16(+3.72%) |
Sep 26, 2018 | 4.392 | 4.503 | 4.371 | 4.412 | 36,161,928 | +0.08(+1.80%) |
Sep 25, 2018 | 4.203 | 4.355 | 4.195 | 4.334 | 32,218,964 | +0.01(+0.29%) |
Sep 24, 2018 | 4.437 | 4.462 | 4.291 | 4.322 | 35,757,416 | -0.14(-3.22%) |
Sep 21, 2018 | 4.380 | 4.525 | 4.365 | 4.466 | 36,301,236 | +0.09(+2.16%) |
Sep 20, 2018 | 4.392 | 4.441 | 4.318 | 4.371 | 28,432,808 | +0.05(+1.24%) |
Sep 19, 2018 | 4.260 | 4.384 | 4.244 | 4.318 | 39,445,408 | +0.04(+0.96%) |
Sep 18, 2018 | 4.297 | 4.338 | 4.260 | 4.277 | 34,212,556 | -0.02(-0.38%) |
Sep 17, 2018 | 4.145 | 4.314 | 4.145 | 4.293 | 33,772,848 | +0.14(+3.26%) |
Sep 14, 2018 | 4.129 | 4.193 | 4.067 | 4.158 | 30,568,834 | +0.09(+2.12%) |
Sep 13, 2018 | 4.113 | 4.154 | 4.047 | 4.071 | 45,337,180 | -0.07(-1.69%) |
Sep 12, 2018 | 4.195 | 4.209 | 4.119 | 4.141 | 40,326,116 | +0.03(+0.80%) |
Sep 11, 2018 | 4.141 | 4.170 | 4.084 | 4.108 | 46,153,384 | -0.20(-4.67%) |
Sep 10, 2018 | 4.314 | 4.332 | 4.256 | 4.310 | 26,025,968 | -0.04(-0.85%) |
Sep 07, 2018 | 4.396 | 4.396 | 4.301 | 4.347 | 26,486,224 | +0.09(+2.03%) |
Sep 06, 2018 | 4.162 | 4.297 | 4.108 | 4.260 | 39,148,896 | +0.12(+2.88%) |
Sep 05, 2018 | 4.067 | 4.191 | 4.057 | 4.141 | 39,106,636 | +0.05(+1.20%) |
Sep 04, 2018 | 4.067 | 4.137 | 4.063 | 4.092 | 56,680,672 | -0.19(-4.38%) |
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 | 43,741,004 | -0.19(-4.37%) |
Aug 29, 2018 | 4.292 | 4.341 | 4.259 | 4.325 | 22,855,146 | +0.07(+1.74%) |
Aug 28, 2018 | 4.279 | 4.296 | 4.205 | 4.251 | 28,671,772 | -0.07(-1.52%) |
Aug 27, 2018 | 4.255 | 4.341 | 4.226 | 4.316 | 20,749,624 | +0.14(+3.24%) |
Aug 24, 2018 | 4.218 | 4.234 | 4.111 | 4.181 | 24,776,640 | +0.03(+0.79%) |
Aug 23, 2018 | 4.357 | 4.374 | 4.127 | 4.148 | 37,310,208 | -0.21(-4.81%) |
Aug 22, 2018 | 4.210 | 4.370 | 4.197 | 4.357 | 38,431,004 | +0.06(+1.43%) |
Aug 21, 2018 | 4.362 | 4.394 | 4.259 | 4.296 | 71,470,808 | -0.14(-3.06%) |
Aug 20, 2018 | 4.407 | 4.456 | 4.399 | 4.431 | 60,822,156 | -0.00(-0.09%) |
Aug 17, 2018 | 4.492 | 4.500 | 4.399 | 4.436 | 38,124,220 | -0.11(-2.48%) |
Aug 16, 2018 | 4.609 | 4.633 | 4.516 | 4.548 | 34,627,716 | -0.01(-0.18%) |
Aug 15, 2018 | 4.536 | 4.605 | 4.488 | 4.557 | 34,310,976 | -0.08(-1.65%) |
Aug 14, 2018 | 4.597 | 4.645 | 4.536 | 4.633 | 28,741,630 | +0.11(+2.50%) |
Aug 13, 2018 | 4.399 | 4.548 | 4.395 | 4.520 | 59,120,568 | -0.02(-0.44%) |
Aug 10, 2018 | 4.589 | 4.609 | 4.456 | 4.540 | 54,892,876 | -0.22(-4.58%) |
Aug 09, 2018 | 4.798 | 4.831 | 4.720 | 4.758 | 23,840,468 | -0.10(-2.07%) |
Aug 08, 2018 | 4.992 | 5.020 | 4.829 | 4.859 | 31,565,314 | -0.08(-1.63%) |
Aug 07, 2018 | 5.048 | 5.081 | 4.887 | 4.940 | 44,098,556 | -0.07(-1.45%) |
Aug 06, 2018 | 5.048 | 5.081 | 4.996 | 5.012 | 31,122,184 | -0.08(-1.51%) |
Aug 03, 2018 | 4.984 | 5.107 | 4.982 | 5.089 | 21,626,622 | +0.19(+3.95%) |
Aug 02, 2018 | 4.815 | 4.940 | 4.794 | 4.895 | 24,942,296 | +0.02(+0.33%) |
Aug 01, 2018 | 4.875 | 4.919 | 4.839 | 4.879 | 21,204,126 | +0.05(+0.95%) |
Jul 31, 2018 | 4.898 | 4.946 | 4.817 | 4.833 | 43,757,176 | -0.25(-4.99%) |
Jul 30, 2018 | 5.063 | 5.120 | 5.031 | 5.087 | 21,577,162 | +0.08(+1.61%) |
Jul 27, 2018 | 5.031 | 5.067 | 4.966 | 5.007 | 26,443,886 | +0.04(+0.73%) |
Jul 26, 2018 | 5.043 | 5.071 | 4.932 | 4.970 | 39,893,464 | -0.15(-2.84%) |
Jul 25, 2018 | 5.007 | 5.128 | 4.987 | 5.116 | 41,034,036 | +0.22(+4.53%) |
Jul 24, 2018 | 4.894 | 4.924 | 4.858 | 4.894 | 23,123,724 | +0.07(+1.42%) |
Jul 23, 2018 | 4.886 | 4.898 | 4.805 | 4.825 | 27,164,330 | -0.09(-1.89%) |
Jul 20, 2018 | 4.918 | 4.970 | 4.890 | 4.918 | 55,006,896 | +0.22(+4.72%) |
Jul 19, 2018 | 4.539 | 4.708 | 4.511 | 4.696 | 30,421,466 | +0.03(+0.69%) |
Jul 18, 2018 | 4.680 | 4.735 | 4.656 | 4.664 | 23,270,744 | -0.04(-0.77%) |
Jul 17, 2018 | 4.591 | 4.724 | 4.559 | 4.700 | 28,284,574 | +0.10(+2.19%) |
Jul 16, 2018 | 4.604 | 4.648 | 4.561 | 4.600 | 29,026,290 | -0.04(-0.78%) |
Jul 13, 2018 | 4.491 | 4.650 | 4.462 | 4.636 | 30,747,620 | +0.16(+3.51%) |
Jul 12, 2018 | 4.446 | 4.531 | 4.446 | 4.479 | 29,887,742 | +0.08(+1.83%) |
Jul 11, 2018 | 4.422 | 4.452 | 4.384 | 4.398 | 44,505,272 | -0.05(-1.18%) |
Jul 10, 2018 | 4.438 | 4.464 | 4.386 | 4.450 | 39,362,764 | +0.05(+1.19%) |
Jul 09, 2018 | 4.386 | 4.434 | 4.354 | 4.398 | 17,274,666 | +0.01(+0.28%) |
Jul 06, 2018 | 4.273 | 4.402 | 4.253 | 4.386 | 19,970,826 | +0.09(+2.06%) |
Jul 05, 2018 | 4.321 | 4.325 | 4.221 | 4.297 | 33,034,230 | +0.02(+0.47%) |
Jul 03, 2018 | 4.277 | 4.277 | 4.277 | 0 | +0.11(+2.61%) |