Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.633 | 4.687 | 4.396 | 4.662 | 1,373,446 | -0.27(-5.39%) |
Sep 27, 2018 | 4.848 | 4.949 | 4.848 | 4.927 | 410,207 | +0.07(+1.48%) |
Sep 26, 2018 | 4.848 | 4.913 | 4.848 | 4.855 | 195,012 | +0.01(+0.15%) |
Sep 25, 2018 | 4.920 | 4.952 | 4.838 | 4.848 | 401,742 | -0.08(-1.60%) |
Sep 24, 2018 | 4.884 | 4.934 | 4.863 | 4.927 | 272,315 | +0.04(+0.88%) |
Sep 21, 2018 | 4.899 | 4.963 | 4.863 | 4.884 | 547,986 | -0.01(-0.15%) |
Sep 20, 2018 | 4.934 | 4.963 | 4.848 | 4.891 | 489,889 | -0.03(-0.58%) |
Sep 19, 2018 | 4.791 | 4.970 | 4.791 | 4.920 | 454,210 | +0.12(+2.54%) |
Sep 18, 2018 | 4.741 | 4.899 | 4.741 | 4.798 | 657,422 | +0.09(+1.83%) |
Sep 17, 2018 | 4.741 | 4.805 | 4.669 | 4.712 | 548,342 | -0.01(-0.30%) |
Sep 14, 2018 | 4.755 | 4.755 | 4.705 | 4.726 | 327,873 | -0.01(-0.30%) |
Sep 13, 2018 | 4.733 | 4.762 | 4.690 | 4.741 | 403,418 | +0.01(+0.30%) |
Sep 12, 2018 | 4.662 | 4.741 | 4.633 | 4.726 | 369,478 | +0.09(+1.86%) |
Sep 11, 2018 | 4.597 | 4.669 | 4.575 | 4.640 | 351,885 | +0.03(+0.62%) |
Sep 10, 2018 | 4.654 | 4.683 | 4.597 | 4.611 | 487,542 | +0.00(+0.00%) |
Sep 07, 2018 | 4.726 | 4.726 | 4.611 | 4.611 | 598,942 | -0.13(-2.73%) |
Sep 06, 2018 | 4.891 | 4.906 | 4.726 | 4.741 | 752,207 | -0.11(-2.37%) |
Sep 05, 2018 | 4.870 | 4.891 | 4.805 | 4.855 | 486,981 | -0.01(-0.15%) |
Sep 04, 2018 | 5.028 | 5.035 | 4.820 | 4.863 | 752,878 | -0.19(-3.70%) |
Aug 31, 2018 | 5.049 | 5.049 | 5.049 | 0 | -0.01(-0.14%) | |
Aug 30, 2018 | 5.085 | 5.093 | 4.999 | 5.057 | 397,286 | -0.04(-0.71%) |
Aug 29, 2018 | 5.114 | 5.128 | 5.085 | 5.093 | 236,876 | -0.01(-0.14%) |
Aug 28, 2018 | 5.157 | 5.207 | 5.093 | 5.100 | 228,980 | -0.04(-0.70%) |
Aug 27, 2018 | 5.150 | 5.236 | 5.093 | 5.136 | 584,375 | -0.01(-0.14%) |
Aug 24, 2018 | 5.172 | 5.236 | 5.128 | 5.143 | 265,500 | +0.00(+0.00%) |
Aug 23, 2018 | 5.207 | 5.215 | 5.128 | 5.143 | 362,677 | -0.02(-0.42%) |
Aug 22, 2018 | 5.150 | 5.186 | 5.125 | 5.164 | 250,128 | +0.04(+0.84%) |
Aug 21, 2018 | 5.100 | 5.157 | 5.093 | 5.121 | 265,944 | +0.06(+1.28%) |
Aug 20, 2018 | 5.028 | 5.078 | 5.017 | 5.057 | 225,030 | +0.04(+0.86%) |
Aug 17, 2018 | 5.006 | 5.013 | 4.970 | 5.013 | 235,985 | +0.00(+0.00%) |
Aug 16, 2018 | 4.963 | 5.064 | 4.963 | 5.013 | 284,976 | +0.06(+1.31%) |
Aug 15, 2018 | 5.078 | 5.107 | 4.927 | 4.949 | 422,428 | -0.14(-2.82%) |
Aug 14, 2018 | 5.049 | 5.128 | 5.049 | 5.093 | 379,887 | +0.04(+0.85%) |
Aug 13, 2018 | 5.157 | 5.157 | 5.046 | 5.049 | 961,013 | -0.08(-1.54%) |
Aug 10, 2018 | 5.121 | 5.186 | 5.100 | 5.128 | 694,728 | -0.01(-0.14%) |
Aug 09, 2018 | 5.186 | 5.186 | 5.114 | 5.136 | 224,528 | -0.04(-0.69%) |
Aug 08, 2018 | 5.164 | 5.186 | 5.114 | 5.172 | 427,446 | +0.02(+0.42%) |
Aug 07, 2018 | 5.136 | 5.215 | 5.114 | 5.150 | 462,970 | +0.04(+0.84%) |
Aug 06, 2018 | 5.107 | 5.136 | 5.057 | 5.107 | 223,969 | -0.01(-0.14%) |
Aug 03, 2018 | 5.093 | 5.150 | 5.042 | 5.114 | 501,764 | +0.02(+0.42%) |
Aug 02, 2018 | 4.999 | 5.175 | 4.999 | 5.093 | 502,518 | +0.08(+1.58%) |
Aug 01, 2018 | 4.985 | 5.021 | 4.899 | 5.013 | 560,504 | +0.03(+0.58%) |
Jul 31, 2018 | 4.920 | 5.013 | 4.906 | 4.985 | 495,336 | +0.05(+1.02%) |
Jul 30, 2018 | 4.827 | 4.992 | 4.827 | 4.934 | 460,756 | +0.11(+2.23%) |
Jul 27, 2018 | 4.848 | 4.906 | 4.791 | 4.827 | 560,655 | +0.01(+0.15%) |
Jul 26, 2018 | 4.920 | 4.978 | 4.812 | 4.820 | 729,501 | -0.11(-2.33%) |
Jul 25, 2018 | 5.351 | 5.703 | 4.913 | 4.934 | 859,598 | -0.19(-3.78%) |
Jul 24, 2018 | 5.229 | 5.107 | 5.128 | 614,104 | -0.05(-0.97%) | |
Jul 23, 2018 | 5.294 | 5.326 | 5.179 | 5.179 | 456,858 | -0.14(-2.57%) |
Jul 20, 2018 | 5.444 | 5.459 | 5.301 | 5.315 | 677,517 | -0.09(-1.60%) |
Jul 19, 2018 | 5.444 | 5.586 | 5.387 | 5.401 | 802,344 | -0.02(-0.39%) |
Jul 18, 2018 | 5.494 | 5.522 | 5.408 | 5.423 | 527,144 | -0.03(-0.52%) |
Jul 17, 2018 | 5.479 | 5.522 | 5.437 | 5.451 | 469,855 | -0.06(-1.03%) |
Jul 16, 2018 | 5.692 | 5.742 | 5.465 | 5.508 | 751,309 | -0.16(-2.87%) |
Jul 13, 2018 | 5.727 | 5.795 | 5.642 | 5.671 | 457,056 | -0.08(-1.36%) |
Jul 12, 2018 | 5.735 | 5.777 | 5.536 | 5.749 | 1,083,439 | +0.04(+0.75%) |
Jul 11, 2018 | 5.706 | 5.720 | 5.621 | 5.706 | 622,642 | +0.00(+0.00%) |
Jul 10, 2018 | 5.862 | 5.898 | 5.692 | 5.706 | 559,703 | -0.16(-2.66%) |
Jul 09, 2018 | 5.947 | 5.947 | 5.827 | 5.862 | 778,326 | -0.01(-0.12%) |
Jul 06, 2018 | 5.898 | 5.919 | 5.812 | 5.869 | 439,669 | +0.00(+0.00%) |
Jul 05, 2018 | 5.777 | 5.898 | 5.706 | 5.869 | 606,026 | +0.13(+2.22%) |
Jul 03, 2018 | 5.742 | 5.742 | 5.742 | 0 | +0.15(+2.66%) |