Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.505 | 4.542 | 4.446 | 4.513 | 39,805,144 | -0.07(-1.44%) |
Sep 27, 2018 | 4.493 | 4.616 | 4.472 | 4.579 | 55,137,680 | +0.16(+3.72%) |
Sep 26, 2018 | 4.394 | 4.505 | 4.374 | 4.415 | 36,142,136 | +0.08(+1.80%) |
Sep 25, 2018 | 4.205 | 4.357 | 4.197 | 4.337 | 32,201,330 | +0.01(+0.29%) |
Sep 24, 2018 | 4.439 | 4.464 | 4.294 | 4.324 | 35,737,844 | -0.14(-3.22%) |
Sep 21, 2018 | 4.382 | 4.528 | 4.368 | 4.468 | 36,281,368 | +0.09(+2.16%) |
Sep 20, 2018 | 4.394 | 4.444 | 4.320 | 4.374 | 28,417,246 | +0.05(+1.24%) |
Sep 19, 2018 | 4.263 | 4.386 | 4.246 | 4.320 | 39,423,820 | +0.04(+0.96%) |
Sep 18, 2018 | 4.300 | 4.341 | 4.263 | 4.279 | 34,193,832 | -0.02(-0.38%) |
Sep 17, 2018 | 4.148 | 4.316 | 4.148 | 4.296 | 33,754,364 | +0.14(+3.26%) |
Sep 14, 2018 | 4.131 | 4.195 | 4.070 | 4.160 | 30,552,104 | +0.09(+2.12%) |
Sep 13, 2018 | 4.115 | 4.156 | 4.049 | 4.074 | 45,312,368 | -0.07(-1.69%) |
Sep 12, 2018 | 4.197 | 4.211 | 4.121 | 4.144 | 40,304,044 | +0.03(+0.80%) |
Sep 11, 2018 | 4.144 | 4.172 | 4.086 | 4.111 | 46,128,124 | -0.20(-4.67%) |
Sep 10, 2018 | 4.316 | 4.335 | 4.259 | 4.312 | 26,011,724 | -0.04(-0.85%) |
Sep 07, 2018 | 4.398 | 4.398 | 4.304 | 4.349 | 26,471,728 | +0.09(+2.03%) |
Sep 06, 2018 | 4.164 | 4.300 | 4.111 | 4.263 | 39,127,472 | +0.12(+2.88%) |
Sep 05, 2018 | 4.070 | 4.193 | 4.059 | 4.144 | 39,085,232 | +0.05(+1.20%) |
Sep 04, 2018 | 4.070 | 4.139 | 4.065 | 4.094 | 56,649,652 | -0.19(-4.38%) |
Aug 31, 2018 | 4.282 | 4.282 | 4.282 | 0 | +0.14(+3.48%) | |
Aug 30, 2018 | 4.257 | 4.278 | 4.115 | 4.138 | 43,717,068 | -0.19(-4.37%) |
Aug 29, 2018 | 4.294 | 4.343 | 4.261 | 4.327 | 22,842,640 | +0.07(+1.74%) |
Aug 28, 2018 | 4.282 | 4.298 | 4.208 | 4.253 | 28,656,082 | -0.07(-1.52%) |
Aug 27, 2018 | 4.257 | 4.343 | 4.228 | 4.319 | 20,738,268 | +0.14(+3.24%) |
Aug 24, 2018 | 4.220 | 4.237 | 4.113 | 4.183 | 24,763,082 | +0.03(+0.79%) |
Aug 23, 2018 | 4.360 | 4.376 | 4.130 | 4.150 | 37,289,792 | -0.21(-4.81%) |
Aug 22, 2018 | 4.212 | 4.372 | 4.200 | 4.360 | 38,409,976 | +0.06(+1.43%) |
Aug 21, 2018 | 4.364 | 4.397 | 4.261 | 4.298 | 71,431,696 | -0.14(-3.06%) |
Aug 20, 2018 | 4.409 | 4.458 | 4.401 | 4.434 | 60,788,876 | -0.00(-0.09%) |
Aug 17, 2018 | 4.494 | 4.503 | 4.402 | 4.438 | 38,103,348 | -0.11(-2.48%) |
Aug 16, 2018 | 4.612 | 4.636 | 4.519 | 4.551 | 34,608,756 | -0.01(-0.18%) |
Aug 15, 2018 | 4.539 | 4.607 | 4.490 | 4.559 | 34,292,192 | -0.08(-1.65%) |
Aug 14, 2018 | 4.599 | 4.648 | 4.539 | 4.636 | 28,725,894 | +0.11(+2.50%) |
Aug 13, 2018 | 4.402 | 4.551 | 4.398 | 4.523 | 59,088,200 | -0.02(-0.44%) |
Aug 10, 2018 | 4.591 | 4.612 | 4.458 | 4.543 | 54,862,820 | -0.22(-4.58%) |
Aug 09, 2018 | 4.801 | 4.833 | 4.722 | 4.761 | 23,827,416 | -0.10(-2.07%) |
Aug 08, 2018 | 4.995 | 5.023 | 4.831 | 4.862 | 31,548,032 | -0.08(-1.63%) |
Aug 07, 2018 | 5.051 | 5.084 | 4.890 | 4.942 | 44,074,412 | -0.07(-1.45%) |
Aug 06, 2018 | 5.051 | 5.084 | 4.999 | 5.015 | 31,105,146 | -0.08(-1.51%) |
Aug 03, 2018 | 4.987 | 5.110 | 4.984 | 5.092 | 21,614,782 | +0.19(+3.95%) |
Aug 02, 2018 | 4.817 | 4.942 | 4.797 | 4.898 | 24,928,640 | +0.02(+0.33%) |
Aug 01, 2018 | 4.878 | 4.922 | 4.841 | 4.882 | 21,192,518 | +0.05(+0.95%) |
Jul 31, 2018 | 4.901 | 4.949 | 4.820 | 4.836 | 43,733,228 | -0.25(-4.99%) |
Jul 30, 2018 | 5.066 | 5.122 | 5.034 | 5.090 | 21,565,354 | +0.08(+1.61%) |
Jul 27, 2018 | 5.034 | 5.070 | 4.969 | 5.009 | 26,429,416 | +0.04(+0.73%) |
Jul 26, 2018 | 5.046 | 5.074 | 4.935 | 4.973 | 39,871,632 | -0.15(-2.84%) |
Jul 25, 2018 | 5.009 | 5.130 | 4.989 | 5.118 | 41,011,580 | +0.22(+4.53%) |
Jul 24, 2018 | 4.896 | 4.927 | 4.860 | 4.896 | 23,111,070 | +0.07(+1.42%) |
Jul 23, 2018 | 4.888 | 4.901 | 4.808 | 4.828 | 27,149,466 | -0.09(-1.89%) |
Jul 20, 2018 | 4.921 | 4.973 | 4.892 | 4.921 | 54,976,796 | +0.22(+4.72%) |
Jul 19, 2018 | 4.542 | 4.711 | 4.513 | 4.699 | 30,404,820 | +0.03(+0.69%) |
Jul 18, 2018 | 4.683 | 4.737 | 4.659 | 4.667 | 23,258,010 | -0.04(-0.77%) |
Jul 17, 2018 | 4.594 | 4.727 | 4.562 | 4.703 | 28,269,096 | +0.10(+2.19%) |
Jul 16, 2018 | 4.606 | 4.650 | 4.564 | 4.602 | 29,010,406 | -0.04(-0.78%) |
Jul 13, 2018 | 4.493 | 4.652 | 4.465 | 4.638 | 30,730,794 | +0.16(+3.51%) |
Jul 12, 2018 | 4.449 | 4.533 | 4.449 | 4.481 | 29,871,386 | +0.08(+1.83%) |
Jul 11, 2018 | 4.425 | 4.455 | 4.386 | 4.400 | 44,480,916 | -0.05(-1.18%) |
Jul 10, 2018 | 4.441 | 4.467 | 4.388 | 4.453 | 39,341,224 | +0.05(+1.19%) |
Jul 09, 2018 | 4.388 | 4.437 | 4.356 | 4.400 | 17,265,212 | +0.01(+0.28%) |
Jul 06, 2018 | 4.275 | 4.404 | 4.255 | 4.388 | 19,959,898 | +0.09(+2.06%) |
Jul 05, 2018 | 4.324 | 4.328 | 4.223 | 4.300 | 33,016,152 | +0.02(+0.47%) |
Jul 03, 2018 | 4.279 | 4.279 | 4.279 | 0 | +0.11(+2.61%) |