Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.265 | 4.417 | 4.261 | 4.370 | 1,456,971 | +0.12(+2.90%) |
Sep 27, 2018 | 4.275 | 4.294 | 4.171 | 4.246 | 1,651,355 | -0.07(-1.54%) |
Sep 26, 2018 | 4.417 | 4.417 | 4.265 | 4.313 | 1,786,047 | -0.12(-2.78%) |
Sep 25, 2018 | 4.502 | 4.550 | 4.408 | 4.436 | 1,480,864 | +0.00(+0.00%) |
Sep 24, 2018 | 4.417 | 4.545 | 4.379 | 4.436 | 2,057,001 | +0.04(+0.86%) |
Sep 21, 2018 | 4.351 | 4.426 | 4.265 | 4.398 | 5,228,639 | -0.03(-0.64%) |
Sep 20, 2018 | 4.455 | 4.464 | 4.351 | 4.426 | 1,592,129 | +0.05(+1.08%) |
Sep 19, 2018 | 4.256 | 4.417 | 4.256 | 4.379 | 1,555,204 | +0.16(+3.82%) |
Sep 18, 2018 | 4.256 | 4.308 | 4.156 | 4.218 | 1,508,961 | -0.03(-0.67%) |
Sep 17, 2018 | 4.332 | 4.370 | 4.171 | 4.246 | 4,709,203 | -0.02(-0.44%) |
Sep 14, 2018 | 4.246 | 4.303 | 4.180 | 4.265 | 1,505,396 | +0.02(+0.45%) |
Sep 13, 2018 | 4.360 | 4.493 | 4.199 | 4.246 | 1,350,177 | -0.06(-1.32%) |
Sep 12, 2018 | 4.009 | 4.360 | 3.934 | 4.303 | 2,188,483 | +0.32(+8.10%) |
Sep 11, 2018 | 3.924 | 4.009 | 3.848 | 3.981 | 1,199,646 | +0.04(+0.96%) |
Sep 10, 2018 | 4.066 | 4.114 | 3.943 | 3.943 | 1,496,046 | -0.15(-3.70%) |
Sep 07, 2018 | 4.038 | 4.152 | 3.981 | 4.095 | 1,283,844 | +0.03(+0.70%) |
Sep 06, 2018 | 4.009 | 4.133 | 3.990 | 4.066 | 2,026,992 | +0.13(+3.37%) |
Sep 05, 2018 | 4.028 | 4.066 | 3.886 | 3.934 | 1,545,568 | -0.08(-1.89%) |
Sep 04, 2018 | 4.076 | 4.114 | 3.886 | 4.009 | 1,951,319 | -0.15(-3.64%) |
Aug 31, 2018 | 4.161 | 4.161 | 4.161 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.284 | 4.313 | 4.133 | 4.161 | 1,244,251 | -0.16(-3.73%) |
Aug 29, 2018 | 4.341 | 4.398 | 4.265 | 4.322 | 954,453 | +0.02(+0.44%) |
Aug 28, 2018 | 4.512 | 4.531 | 4.275 | 4.303 | 1,012,632 | -0.17(-3.81%) |
Aug 27, 2018 | 4.322 | 4.483 | 4.322 | 4.474 | 1,290,822 | +0.18(+4.19%) |
Aug 24, 2018 | 4.095 | 4.389 | 4.095 | 4.294 | 1,435,871 | +0.27(+6.59%) |
Aug 23, 2018 | 4.246 | 4.256 | 3.990 | 4.028 | 1,652,804 | -0.25(-5.76%) |
Aug 22, 2018 | 4.265 | 4.284 | 4.213 | 4.275 | 1,737,043 | +0.03(+0.67%) |
Aug 21, 2018 | 4.208 | 4.270 | 4.180 | 4.246 | 1,084,559 | +0.04(+0.90%) |
Aug 20, 2018 | 4.190 | 4.265 | 4.114 | 4.208 | 1,329,815 | +0.06(+1.37%) |
Aug 17, 2018 | 4.085 | 4.227 | 4.057 | 4.152 | 2,474,214 | +0.09(+2.34%) |
Aug 16, 2018 | 4.265 | 4.408 | 4.052 | 4.057 | 1,973,526 | -0.16(-3.82%) |
Aug 15, 2018 | 4.322 | 4.341 | 4.147 | 4.218 | 2,930,267 | -0.17(-3.89%) |
Aug 14, 2018 | 4.417 | 4.455 | 4.351 | 4.389 | 1,379,394 | -0.03(-0.64%) |
Aug 13, 2018 | 4.540 | 4.559 | 4.398 | 4.417 | 2,410,419 | -0.13(-2.92%) |
Aug 10, 2018 | 4.550 | 4.682 | 4.521 | 4.550 | 1,482,186 | -0.03(-0.62%) |
Aug 09, 2018 | 4.701 | 4.711 | 4.569 | 4.578 | 1,181,145 | -0.08(-1.63%) |
Aug 08, 2018 | 4.692 | 4.720 | 4.616 | 4.654 | 1,306,871 | -0.03(-0.61%) |
Aug 07, 2018 | 4.986 | 5.062 | 4.654 | 4.682 | 3,079,640 | -0.27(-5.54%) |
Aug 06, 2018 | 4.919 | 5.005 | 4.891 | 4.957 | 856,621 | +0.00(+0.00%) |
Aug 03, 2018 | 5.175 | 5.204 | 4.948 | 4.957 | 1,851,546 | -0.21(-4.04%) |
Aug 02, 2018 | 5.118 | 5.289 | 5.118 | 5.166 | 1,242,744 | +0.01(+0.18%) |
Aug 01, 2018 | 5.147 | 5.242 | 5.118 | 5.156 | 1,599,297 | +0.01(+0.18%) |
Jul 31, 2018 | 5.137 | 5.232 | 5.118 | 5.147 | 1,405,001 | -0.06(-1.09%) |
Jul 30, 2018 | 5.270 | 5.308 | 5.156 | 5.204 | 1,186,509 | -0.08(-1.44%) |
Jul 27, 2018 | 5.289 | 5.403 | 5.261 | 5.280 | 1,759,971 | +0.00(+0.00%) |
Jul 26, 2018 | 5.336 | 5.479 | 5.270 | 5.280 | 2,269,200 | -0.09(-1.76%) |
Jul 25, 2018 | 5.137 | 5.485 | 5.128 | 5.374 | 3,871,310 | +0.28(+5.59%) |
Jul 24, 2018 | 5.062 | 5.142 | 5.040 | 5.090 | 1,566,627 | +0.05(+0.94%) |
Jul 23, 2018 | 5.185 | 5.185 | 5.019 | 5.043 | 1,595,846 | -0.15(-2.92%) |
Jul 20, 2018 | 5.280 | 5.303 | 5.175 | 5.194 | 976,405 | +0.01(+0.18%) |
Jul 19, 2018 | 5.071 | 5.313 | 5.043 | 5.185 | 2,207,222 | +0.02(+0.37%) |
Jul 18, 2018 | 5.289 | 5.308 | 5.166 | 5.166 | 1,775,035 | -0.16(-3.02%) |
Jul 17, 2018 | 5.232 | 5.370 | 5.223 | 5.327 | 1,371,906 | +0.04(+0.72%) |
Jul 16, 2018 | 5.270 | 5.351 | 5.261 | 5.289 | 809,059 | -0.01(-0.18%) |
Jul 13, 2018 | 5.289 | 5.351 | 5.289 | 5.299 | 980,305 | -0.04(-0.71%) |
Jul 12, 2018 | 5.289 | 5.365 | 5.251 | 5.336 | 816,478 | +0.09(+1.62%) |
Jul 11, 2018 | 5.355 | 5.428 | 5.232 | 5.251 | 1,855,108 | -0.17(-3.15%) |
Jul 10, 2018 | 5.412 | 5.460 | 5.332 | 5.422 | 1,092,147 | -0.01(-0.17%) |
Jul 09, 2018 | 5.583 | 5.611 | 5.425 | 5.431 | 2,209,490 | -0.11(-2.05%) |
Jul 06, 2018 | 5.545 | 5.592 | 5.517 | 5.545 | 1,810,445 | -0.03(-0.51%) |
Jul 05, 2018 | 5.611 | 5.611 | 5.474 | 5.573 | 2,333,341 | +0.09(+1.55%) |
Jul 03, 2018 | 5.488 | 5.488 | 5.488 | 0 | +0.11(+2.12%) |