Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 43,716,764 | -0.19(-4.37%) |
Aug 29, 2018 | 4.294 | 4.343 | 4.261 | 4.327 | 22,842,482 | +0.07(+1.74%) |
Aug 28, 2018 | 4.282 | 4.298 | 4.208 | 4.253 | 28,655,884 | -0.07(-1.52%) |
Aug 27, 2018 | 4.257 | 4.343 | 4.228 | 4.319 | 20,738,126 | +0.14(+3.24%) |
Aug 24, 2018 | 4.220 | 4.237 | 4.113 | 4.183 | 24,762,912 | +0.03(+0.79%) |
Aug 23, 2018 | 4.360 | 4.376 | 4.130 | 4.150 | 37,289,536 | -0.21(-4.81%) |
Aug 22, 2018 | 4.212 | 4.372 | 4.200 | 4.360 | 38,409,712 | +0.06(+1.43%) |
Aug 21, 2018 | 4.364 | 4.397 | 4.261 | 4.298 | 71,431,200 | -0.14(-3.06%) |
Aug 20, 2018 | 4.409 | 4.458 | 4.401 | 4.434 | 60,788,456 | -0.00(-0.09%) |
Aug 17, 2018 | 4.495 | 4.503 | 4.402 | 4.438 | 38,103,092 | -0.11(-2.48%) |
Aug 16, 2018 | 4.612 | 4.636 | 4.519 | 4.551 | 34,608,524 | -0.01(-0.18%) |
Aug 15, 2018 | 4.539 | 4.607 | 4.490 | 4.559 | 34,291,960 | -0.08(-1.65%) |
Aug 14, 2018 | 4.599 | 4.648 | 4.539 | 4.636 | 28,725,700 | +0.11(+2.50%) |
Aug 13, 2018 | 4.402 | 4.551 | 4.398 | 4.523 | 59,087,804 | -0.02(-0.44%) |
Aug 10, 2018 | 4.591 | 4.612 | 4.458 | 4.543 | 54,862,452 | -0.22(-4.58%) |
Aug 09, 2018 | 4.801 | 4.833 | 4.722 | 4.761 | 23,827,256 | -0.10(-2.07%) |
Aug 08, 2018 | 4.995 | 5.023 | 4.831 | 4.862 | 31,547,820 | -0.08(-1.63%) |
Aug 07, 2018 | 5.051 | 5.084 | 4.890 | 4.942 | 44,074,116 | -0.07(-1.45%) |
Aug 06, 2018 | 5.051 | 5.084 | 4.999 | 5.015 | 31,104,936 | -0.08(-1.51%) |
Aug 03, 2018 | 4.987 | 5.110 | 4.984 | 5.092 | 21,614,636 | +0.19(+3.95%) |
Aug 02, 2018 | 4.817 | 4.942 | 4.797 | 4.898 | 24,928,472 | +0.02(+0.33%) |
Aug 01, 2018 | 4.878 | 4.922 | 4.841 | 4.882 | 21,192,374 | +0.05(+0.95%) |
Jul 31, 2018 | 4.901 | 4.949 | 4.820 | 4.836 | 43,732,924 | -0.25(-4.99%) |
Jul 30, 2018 | 5.066 | 5.122 | 5.034 | 5.090 | 21,565,204 | +0.08(+1.61%) |
Jul 27, 2018 | 5.034 | 5.070 | 4.969 | 5.009 | 26,429,232 | +0.04(+0.73%) |
Jul 26, 2018 | 5.046 | 5.074 | 4.935 | 4.973 | 39,871,356 | -0.15(-2.84%) |
Jul 25, 2018 | 5.009 | 5.130 | 4.989 | 5.118 | 41,011,296 | +0.22(+4.53%) |
Jul 24, 2018 | 4.897 | 4.927 | 4.860 | 4.897 | 23,110,910 | +0.07(+1.42%) |
Jul 23, 2018 | 4.888 | 4.901 | 4.808 | 4.828 | 27,149,278 | -0.09(-1.89%) |
Jul 20, 2018 | 4.921 | 4.973 | 4.892 | 4.921 | 54,976,412 | +0.22(+4.72%) |
Jul 19, 2018 | 4.542 | 4.711 | 4.513 | 4.699 | 30,404,608 | +0.03(+0.69%) |
Jul 18, 2018 | 4.683 | 4.737 | 4.659 | 4.667 | 23,257,848 | -0.04(-0.77%) |
Jul 17, 2018 | 4.594 | 4.727 | 4.562 | 4.703 | 28,268,900 | +0.10(+2.19%) |
Jul 16, 2018 | 4.606 | 4.650 | 4.564 | 4.602 | 29,010,206 | -0.04(-0.78%) |
Jul 13, 2018 | 4.493 | 4.652 | 4.465 | 4.638 | 30,730,580 | +0.16(+3.51%) |
Jul 12, 2018 | 4.449 | 4.534 | 4.449 | 4.481 | 29,871,178 | +0.08(+1.83%) |
Jul 11, 2018 | 4.425 | 4.455 | 4.386 | 4.400 | 44,480,608 | -0.05(-1.18%) |
Jul 10, 2018 | 4.441 | 4.467 | 4.388 | 4.453 | 39,340,952 | +0.05(+1.19%) |
Jul 09, 2018 | 4.388 | 4.437 | 4.356 | 4.400 | 17,265,092 | +0.01(+0.28%) |
Jul 06, 2018 | 4.275 | 4.404 | 4.255 | 4.388 | 19,959,760 | +0.09(+2.06%) |
Jul 05, 2018 | 4.324 | 4.328 | 4.223 | 4.300 | 33,015,922 | +0.02(+0.47%) |
Jul 03, 2018 | 4.279 | 4.279 | 4.279 | 0 | +0.11(+2.61%) | |
Jul 02, 2018 | 4.122 | 4.168 | 4.110 | 4.171 | 15,576,824 | -0.01(-0.35%) |
Jun 29, 2018 | 4.193 | 4.266 | 4.169 | 4.185 | 24,017,206 | +0.03(+0.78%) |
Jun 28, 2018 | 4.108 | 4.189 | 4.073 | 4.153 | 21,159,824 | +0.15(+3.62%) |
Jun 27, 2018 | 4.169 | 4.183 | 4.000 | 4.008 | 23,267,980 | -0.16(-3.87%) |
Jun 26, 2018 | 4.266 | 4.266 | 4.141 | 4.169 | 23,519,580 | -0.05(-1.24%) |
Jun 25, 2018 | 4.250 | 4.274 | 4.131 | 4.221 | 25,202,288 | +0.02(+0.48%) |
Jun 22, 2018 | 4.237 | 4.246 | 4.161 | 4.201 | 26,326,090 | +0.01(+0.19%) |
Jun 21, 2018 | 4.262 | 4.294 | 4.161 | 4.193 | 35,501,116 | -0.08(-1.79%) |
Jun 20, 2018 | 4.379 | 4.395 | 4.209 | 4.270 | 46,773,940 | +0.03(+0.67%) |
Jun 19, 2018 | 4.084 | 4.318 | 4.080 | 4.241 | 47,185,684 | +0.17(+4.16%) |
Jun 18, 2018 | 4.068 | 4.119 | 4.028 | 4.072 | 35,058,960 | -0.09(-2.23%) |
Jun 15, 2018 | 4.197 | 4.012 | 4.165 | 43,061,276 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.314 | 4.326 | 4.056 | 4.072 | 52,540,980 | -0.21(-4.99%) |
Jun 13, 2018 | 4.362 | 4.379 | 4.217 | 4.286 | 28,967,206 | -0.06(-1.48%) |
Jun 12, 2018 | 4.366 | 4.443 | 4.316 | 4.350 | 23,101,850 | -0.00(-0.09%) |
Jun 11, 2018 | 4.512 | 4.524 | 4.332 | 4.354 | 27,872,048 | -0.10(-2.26%) |
Jun 08, 2018 | 4.423 | 4.516 | 4.229 | 4.455 | 68,386,496 | +0.21(+4.94%) |
Jun 07, 2018 | 4.330 | 4.342 | 4.040 | 4.246 | 77,169,160 | -0.21(-4.79%) |
Jun 06, 2018 | 4.431 | 4.459 | 33,185,840 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.782 | 4.802 | 4.580 | 4.612 | 30,168,568 | -0.21(-4.43%) |
Jun 04, 2018 | 4.814 | 4.850 | 4.786 | 4.826 | 33,220,336 | +0.12(+2.66%) |