Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.813 | 4.859 | 4.735 | 4.781 | 2,235,986 | -0.09(-1.88%) |
Sep 27, 2018 | 4.964 | 4.997 | 4.859 | 4.872 | 1,988,916 | -0.08(-1.59%) |
Sep 26, 2018 | 5.036 | 5.062 | 4.938 | 4.951 | 1,742,696 | -0.10(-2.07%) |
Sep 25, 2018 | 5.115 | 5.141 | 5.016 | 5.056 | 1,334,507 | -0.04(-0.77%) |
Sep 24, 2018 | 5.108 | 5.246 | 5.082 | 5.095 | 2,632,149 | -0.07(-1.39%) |
Sep 21, 2018 | 5.272 | 5.331 | 5.085 | 5.167 | 5,152,708 | -0.12(-2.23%) |
Sep 20, 2018 | 5.160 | 5.350 | 5.029 | 5.285 | 4,407,540 | +0.08(+1.51%) |
Sep 19, 2018 | 5.239 | 5.311 | 4.977 | 5.206 | 7,899,310 | +0.26(+5.30%) |
Sep 18, 2018 | 4.381 | 5.003 | 4.348 | 4.944 | 10,357,413 | +0.64(+14.74%) |
Sep 17, 2018 | 4.375 | 4.381 | 4.263 | 4.309 | 1,483,993 | -0.08(-1.79%) |
Sep 14, 2018 | 4.355 | 4.394 | 4.276 | 4.388 | 1,783,688 | +0.04(+0.90%) |
Sep 13, 2018 | 4.506 | 4.571 | 4.335 | 4.348 | 1,920,088 | -0.14(-3.21%) |
Sep 12, 2018 | 4.506 | 4.551 | 4.388 | 4.492 | 1,745,832 | -0.01(-0.29%) |
Sep 11, 2018 | 4.198 | 4.525 | 4.165 | 4.506 | 3,686,297 | +0.28(+6.50%) |
Sep 10, 2018 | 4.191 | 4.263 | 4.178 | 4.231 | 1,376,130 | +0.06(+1.41%) |
Sep 07, 2018 | 4.342 | 4.342 | 4.165 | 4.172 | 2,126,500 | -0.10(-2.45%) |
Sep 06, 2018 | 4.381 | 4.427 | 4.257 | 4.276 | 2,091,498 | -0.12(-2.68%) |
Sep 05, 2018 | 4.394 | 4.407 | 4.276 | 4.394 | 1,895,402 | -0.01(-0.15%) |
Sep 04, 2018 | 4.420 | 4.427 | 4.276 | 4.401 | 1,931,616 | +0.00(+0.00%) |
Aug 31, 2018 | 4.401 | 4.401 | 4.401 | 0 | -0.01(-0.30%) | |
Aug 30, 2018 | 4.623 | 4.623 | 4.368 | 4.414 | 2,473,854 | -0.15(-3.30%) |
Aug 29, 2018 | 4.420 | 4.637 | 4.368 | 4.565 | 4,148,549 | +0.20(+4.65%) |
Aug 28, 2018 | 4.420 | 4.434 | 4.296 | 4.361 | 2,006,671 | -0.07(-1.48%) |
Aug 27, 2018 | 4.453 | 4.512 | 4.407 | 4.427 | 1,811,338 | -0.02(-0.44%) |
Aug 24, 2018 | 4.401 | 4.479 | 4.375 | 4.447 | 1,819,267 | +0.05(+1.19%) |
Aug 23, 2018 | 4.453 | 4.486 | 4.388 | 4.394 | 1,617,767 | -0.05(-1.18%) |
Aug 22, 2018 | 4.532 | 4.584 | 4.427 | 4.447 | 2,018,924 | -0.09(-1.88%) |
Aug 21, 2018 | 4.551 | 4.650 | 4.492 | 4.532 | 1,853,426 | +0.00(+0.00%) |
Aug 20, 2018 | 4.355 | 4.604 | 4.329 | 4.532 | 2,634,808 | +0.18(+4.22%) |
Aug 17, 2018 | 4.303 | 4.375 | 4.237 | 4.348 | 1,847,364 | +0.03(+0.61%) |
Aug 16, 2018 | 4.420 | 4.453 | 4.289 | 4.322 | 3,025,365 | -0.06(-1.35%) |
Aug 15, 2018 | 4.473 | 4.486 | 4.263 | 4.381 | 2,853,472 | -0.13(-2.90%) |
Aug 14, 2018 | 4.591 | 4.617 | 4.401 | 4.512 | 3,000,492 | -0.06(-1.29%) |
Aug 13, 2018 | 4.689 | 4.702 | 4.519 | 4.571 | 3,022,780 | -0.13(-2.79%) |
Aug 10, 2018 | 4.715 | 4.781 | 4.656 | 4.702 | 1,879,584 | -0.09(-1.91%) |
Aug 09, 2018 | 4.826 | 4.931 | 4.787 | 4.794 | 1,139,574 | -0.05(-0.95%) |
Aug 08, 2018 | 4.807 | 4.892 | 4.754 | 4.840 | 1,494,711 | +0.01(+0.27%) |
Aug 07, 2018 | 4.794 | 4.912 | 4.741 | 4.826 | 1,835,166 | +0.05(+1.10%) |
Aug 06, 2018 | 4.820 | 4.872 | 4.754 | 4.774 | 1,788,158 | -0.01(-0.14%) |
Aug 03, 2018 | 5.036 | 5.108 | 4.728 | 4.781 | 3,084,540 | -0.30(-5.93%) |
Aug 02, 2018 | 4.912 | 5.102 | 4.905 | 5.082 | 2,304,966 | +0.15(+3.05%) |
Aug 01, 2018 | 4.735 | 4.944 | 4.676 | 4.931 | 3,981,903 | +0.18(+3.72%) |
Jul 31, 2018 | 4.761 | 4.774 | 4.453 | 4.754 | 5,164,746 | +0.31(+7.08%) |
Jul 30, 2018 | 4.532 | 4.591 | 4.303 | 4.440 | 4,112,968 | -0.07(-1.60%) |
Jul 27, 2018 | 4.715 | 4.722 | 4.453 | 4.512 | 4,811,577 | -0.20(-4.17%) |
Jul 26, 2018 | 4.866 | 4.938 | 4.702 | 4.709 | 2,783,589 | -0.22(-4.52%) |
Jul 25, 2018 | 4.768 | 4.944 | 4.722 | 4.931 | 2,178,494 | +0.15(+3.15%) |
Jul 24, 2018 | 4.840 | 4.885 | 4.754 | 4.781 | 1,733,459 | -0.03(-0.54%) |
Jul 23, 2018 | 4.820 | 4.912 | 4.768 | 4.807 | 1,859,779 | -0.03(-0.54%) |
Jul 20, 2018 | 4.957 | 5.003 | 4.813 | 4.833 | 1,402,375 | -0.12(-2.38%) |
Jul 19, 2018 | 4.840 | 5.046 | 4.840 | 4.951 | 2,975,970 | +0.12(+2.44%) |
Jul 18, 2018 | 4.944 | 4.951 | 4.774 | 4.833 | 3,212,779 | -0.09(-1.86%) |
Jul 17, 2018 | 5.049 | 5.088 | 4.912 | 4.925 | 2,745,045 | -0.17(-3.34%) |
Jul 16, 2018 | 5.134 | 5.174 | 5.075 | 5.095 | 1,098,369 | -0.04(-0.77%) |
Jul 13, 2018 | 5.232 | 5.265 | 5.115 | 5.134 | 1,322,269 | -0.09(-1.63%) |
Jul 12, 2018 | 5.206 | 5.265 | 5.115 | 5.219 | 2,030,354 | +0.03(+0.50%) |
Jul 11, 2018 | 5.141 | 5.259 | 5.134 | 5.193 | 1,876,683 | -0.03(-0.63%) |
Jul 10, 2018 | 5.206 | 5.265 | 5.174 | 5.226 | 1,152,526 | +0.01(+0.25%) |
Jul 09, 2018 | 5.174 | 5.265 | 5.121 | 5.213 | 1,651,262 | +0.06(+1.14%) |
Jul 06, 2018 | 5.167 | 5.193 | 5.121 | 5.154 | 1,316,365 | -0.01(-0.25%) |
Jul 05, 2018 | 5.088 | 5.174 | 5.026 | 5.167 | 1,367,689 | +0.12(+2.47%) |
Jul 03, 2018 | 5.043 | 5.043 | 5.043 | 0 | -0.23(-4.35%) |