Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.106 | 5.152 | 5.097 | 5.124 | 17,217,302 | -0.10(-1.93%) |
Sep 27, 2018 | 5.124 | 5.234 | 5.115 | 5.225 | 20,445,860 | +0.15(+2.89%) |
Sep 26, 2018 | 5.097 | 5.143 | 5.074 | 5.078 | 8,069,395 | -0.06(-1.25%) |
Sep 25, 2018 | 5.087 | 5.161 | 5.087 | 5.143 | 14,194,351 | +0.05(+0.90%) |
Sep 24, 2018 | 5.097 | 5.124 | 5.060 | 5.097 | 6,465,246 | -0.04(-0.72%) |
Sep 21, 2018 | 5.106 | 5.152 | 5.078 | 5.133 | 17,134,760 | +0.06(+1.27%) |
Sep 20, 2018 | 5.051 | 5.078 | 5.014 | 5.069 | 14,788,054 | +0.06(+1.10%) |
Sep 19, 2018 | 4.950 | 5.042 | 4.950 | 5.014 | 16,670,524 | -0.17(-3.19%) |
Sep 18, 2018 | 5.124 | 5.188 | 5.115 | 5.179 | 11,790,669 | +0.13(+2.55%) |
Sep 17, 2018 | 5.051 | 5.087 | 5.023 | 5.051 | 9,638,228 | +0.00(+0.00%) |
Sep 14, 2018 | 5.051 | 5.087 | 5.005 | 5.051 | 9,606,185 | +0.03(+0.55%) |
Sep 13, 2018 | 5.087 | 5.115 | 4.996 | 5.023 | 11,930,992 | +0.15(+3.01%) |
Sep 12, 2018 | 4.867 | 4.904 | 4.840 | 4.876 | 8,510,806 | -0.05(-0.93%) |
Sep 11, 2018 | 4.913 | 4.931 | 4.885 | 4.922 | 4,517,348 | -0.03(-0.56%) |
Sep 10, 2018 | 4.986 | 4.996 | 4.931 | 4.950 | 7,507,776 | +0.06(+1.32%) |
Sep 07, 2018 | 4.904 | 4.941 | 4.885 | 4.885 | 15,403,217 | -0.06(-1.30%) |
Sep 06, 2018 | 4.996 | 5.014 | 4.931 | 4.950 | 7,069,106 | -0.01(-0.19%) |
Sep 05, 2018 | 4.996 | 5.005 | 4.922 | 4.959 | 12,614,458 | -0.10(-2.00%) |
Sep 04, 2018 | 5.032 | 5.069 | 5.023 | 5.060 | 7,699,765 | -0.04(-0.72%) |
Aug 31, 2018 | 5.097 | 5.097 | 5.097 | 0 | -0.06(-1.25%) | |
Aug 30, 2018 | 5.161 | 5.188 | 5.143 | 5.161 | 7,236,961 | -0.08(-1.58%) |
Aug 29, 2018 | 5.216 | 5.253 | 5.198 | 5.244 | 7,081,172 | -0.02(-0.35%) |
Aug 28, 2018 | 5.299 | 5.308 | 5.244 | 5.262 | 10,899,368 | +0.02(+0.35%) |
Aug 27, 2018 | 5.179 | 5.271 | 5.179 | 5.244 | 9,925,763 | +0.12(+2.33%) |
Aug 24, 2018 | 5.069 | 5.124 | 5.060 | 5.124 | 10,976,848 | +0.14(+2.76%) |
Aug 23, 2018 | 5.032 | 5.042 | 4.977 | 4.986 | 9,471,542 | +0.02(+0.37%) |
Aug 22, 2018 | 4.986 | 5.005 | 4.941 | 4.968 | 10,273,280 | +0.05(+0.93%) |
Aug 21, 2018 | 4.895 | 4.922 | 4.885 | 4.922 | 10,723,481 | +0.10(+2.10%) |
Aug 20, 2018 | 4.840 | 4.858 | 4.812 | 4.821 | 12,689,840 | +0.02(+0.38%) |
Aug 17, 2018 | 4.775 | 4.812 | 4.757 | 4.803 | 13,244,480 | +0.07(+1.55%) |
Aug 16, 2018 | 4.739 | 4.774 | 4.711 | 4.729 | 9,934,788 | +0.06(+1.18%) |
Aug 15, 2018 | 4.720 | 4.729 | 4.656 | 4.674 | 13,908,221 | -0.10(-2.12%) |
Aug 14, 2018 | 4.775 | 4.794 | 4.739 | 4.775 | 8,157,406 | +0.01(+0.19%) |
Aug 13, 2018 | 4.784 | 4.794 | 4.757 | 4.766 | 4,641,712 | -0.03(-0.57%) |
Aug 10, 2018 | 4.812 | 4.830 | 4.775 | 4.794 | 11,902,565 | -0.13(-2.61%) |
Aug 09, 2018 | 4.941 | 4.959 | 4.913 | 4.922 | 7,659,393 | -0.03(-0.56%) |
Aug 08, 2018 | 4.977 | 4.982 | 4.941 | 4.950 | 8,725,876 | +0.00(+0.00%) |
Aug 07, 2018 | 4.959 | 4.986 | 4.922 | 4.950 | 15,636,897 | +0.06(+1.32%) |
Aug 06, 2018 | 4.913 | 4.941 | 4.885 | 4.885 | 13,179,775 | -0.04(-0.75%) |
Aug 03, 2018 | 4.913 | 4.941 | 4.904 | 4.922 | 8,442,640 | -0.01(-0.19%) |
Aug 02, 2018 | 4.913 | 4.941 | 4.885 | 4.931 | 16,548,488 | -0.06(-1.10%) |
Aug 01, 2018 | 5.014 | 5.023 | 4.959 | 4.986 | 16,062,121 | +0.03(+0.56%) |
Jul 31, 2018 | 5.042 | 5.051 | 4.959 | 4.959 | 18,870,956 | -0.09(-1.82%) |
Jul 30, 2018 | 5.097 | 5.133 | 5.023 | 5.051 | 29,787,884 | +0.09(+1.85%) |
Jul 27, 2018 | 5.078 | 5.078 | 4.950 | 4.959 | 33,997,064 | -0.14(-2.70%) |
Jul 26, 2018 | 5.179 | 5.198 | 5.078 | 5.097 | 67,719,280 | -0.39(-7.19%) |
Jul 25, 2018 | 5.464 | 5.501 | 5.413 | 5.492 | 22,580,882 | +0.07(+1.36%) |
Jul 24, 2018 | 5.464 | 5.482 | 5.372 | 5.418 | 18,988,104 | -0.04(-0.67%) |
Jul 23, 2018 | 5.473 | 5.482 | 5.436 | 5.455 | 14,008,732 | -0.03(-0.50%) |
Jul 20, 2018 | 5.519 | 5.473 | 5.482 | 13,339,555 | +0.01(+0.17%) | |
Jul 19, 2018 | 5.492 | 5.501 | 5.446 | 5.473 | 17,924,112 | -0.07(-1.32%) |
Jul 18, 2018 | 5.574 | 5.593 | 5.510 | 5.547 | 31,434,882 | +0.21(+3.96%) |
Jul 17, 2018 | 5.326 | 5.363 | 5.317 | 5.335 | 7,886,426 | -0.06(-1.19%) |
Jul 16, 2018 | 5.391 | 5.418 | 5.363 | 5.400 | 10,983,660 | +0.06(+1.20%) |
Jul 13, 2018 | 5.381 | 5.400 | 5.326 | 5.335 | 15,514,326 | -0.08(-1.53%) |
Jul 12, 2018 | 5.354 | 5.436 | 5.354 | 5.418 | 15,591,860 | +0.06(+1.03%) |
Jul 11, 2018 | 5.354 | 5.363 | 13,855,298 | -0.10(-1.85%) | ||
Jul 10, 2018 | 5.446 | 5.482 | 5.427 | 5.464 | 10,572,064 | +0.09(+1.71%) |
Jul 09, 2018 | 5.372 | 5.391 | 5.326 | 5.372 | 15,486,355 | +0.08(+1.56%) |
Jul 06, 2018 | 5.289 | 5.317 | 5.271 | 5.289 | 17,544,186 | +0.03(+0.52%) |
Jul 05, 2018 | 5.225 | 5.271 | 5.202 | 5.262 | 12,292,420 | +0.05(+0.88%) |
Jul 03, 2018 | 5.216 | 5.216 | 5.216 | 0 | +0.03(+0.53%) |