Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.940 | 5.000 | 4.940 | 4.970 | 502,600 | +0.05(+1.02%) |
Sep 27, 2018 | 4.910 | 4.930 | 4.890 | 4.920 | 960,416 | +0.10(+2.18%) |
Sep 26, 2018 | 4.840 | 4.880 | 4.800 | 4.815 | 469,088 | -0.05(-1.13%) |
Sep 25, 2018 | 4.815 | 4.890 | 4.815 | 4.870 | 413,828 | +0.06(+1.25%) |
Sep 24, 2018 | 4.810 | 4.840 | 4.800 | 4.810 | 908,638 | +0.06(+1.26%) |
Sep 21, 2018 | 4.720 | 4.770 | 4.710 | 4.750 | 243,100 | +0.07(+1.50%) |
Sep 20, 2018 | 4.740 | 4.750 | 4.660 | 4.680 | 856,805 | +0.02(+0.43%) |
Sep 19, 2018 | 4.740 | 4.740 | 4.660 | 4.660 | 875,146 | -0.01(-0.32%) |
Sep 18, 2018 | 4.650 | 4.680 | 4.650 | 4.675 | 1,215,679 | +0.12(+2.63%) |
Sep 17, 2018 | 4.545 | 4.580 | 4.540 | 4.555 | 560,898 | +0.08(+1.79%) |
Sep 14, 2018 | 4.500 | 4.510 | 4.470 | 4.475 | 295,800 | -0.01(-0.11%) |
Sep 13, 2018 | 4.510 | 4.540 | 4.460 | 4.480 | 351,839 | -0.01(-0.33%) |
Sep 12, 2018 | 4.470 | 4.520 | 4.460 | 4.495 | 442,710 | +0.13(+2.98%) |
Sep 11, 2018 | 4.315 | 4.380 | 4.310 | 4.365 | 510,518 | +0.11(+2.46%) |
Sep 10, 2018 | 4.260 | 4.290 | 4.240 | 4.260 | 214,178 | -0.02(-0.35%) |
Sep 07, 2018 | 4.240 | 4.290 | 4.240 | 4.275 | 596,300 | +0.02(+0.35%) |
Sep 06, 2018 | 4.300 | 4.300 | 4.230 | 4.260 | 466,077 | -0.09(-2.07%) |
Sep 05, 2018 | 4.330 | 4.350 | 4.290 | 4.350 | 329,155 | +0.03(+0.81%) |
Sep 04, 2018 | 4.330 | 4.330 | 4.300 | 4.315 | 863,554 | -0.11(-2.60%) |
Aug 31, 2018 | 4.430 | 4.430 | 4.430 | 0 | +0.17(+3.99%) | |
Aug 30, 2018 | 4.320 | 4.320 | 4.250 | 4.260 | 290,131 | -0.09(-2.07%) |
Aug 29, 2018 | 4.330 | 4.355 | 4.290 | 4.350 | 388,320 | +0.07(+1.64%) |
Aug 28, 2018 | 4.310 | 4.330 | 4.260 | 4.280 | 312,035 | +0.01(+0.23%) |
Aug 27, 2018 | 4.250 | 4.300 | 4.250 | 4.270 | 341,756 | +0.01(+0.23%) |
Aug 24, 2018 | 4.200 | 4.260 | 4.200 | 4.260 | 270,200 | +0.13(+3.07%) |
Aug 23, 2018 | 4.230 | 4.230 | 4.130 | 4.133 | 172,999 | -0.07(-1.60%) |
Aug 22, 2018 | 4.230 | 4.250 | 4.170 | 4.200 | 864,817 | -0.05(-1.18%) |
Aug 21, 2018 | 4.220 | 4.290 | 4.220 | 4.250 | 407,322 | +0.05(+1.19%) |
Aug 20, 2018 | 4.200 | 4.220 | 4.170 | 4.200 | 215,617 | -0.02(-0.47%) |
Aug 17, 2018 | 4.170 | 4.230 | 4.140 | 4.220 | 230,500 | +0.03(+0.72%) |
Aug 16, 2018 | 4.176 | 4.240 | 4.170 | 4.190 | 421,561 | +0.03(+0.60%) |
Aug 15, 2018 | 4.170 | 4.190 | 4.130 | 4.165 | 423,109 | -0.09(-2.12%) |
Aug 14, 2018 | 4.210 | 4.260 | 4.190 | 4.255 | 392,896 | +0.05(+1.19%) |
Aug 13, 2018 | 4.210 | 4.240 | 4.170 | 4.205 | 440,447 | -0.08(-1.75%) |
Aug 10, 2018 | 4.275 | 4.310 | 4.250 | 4.280 | 355,300 | -0.04(-0.81%) |
Aug 09, 2018 | 4.350 | 4.360 | 4.310 | 4.315 | 314,024 | -0.03(-0.69%) |
Aug 08, 2018 | 4.400 | 4.420 | 4.330 | 4.345 | 257,192 | -0.08(-1.92%) |
Aug 07, 2018 | 4.430 | 4.460 | 4.410 | 4.430 | 246,949 | +0.05(+1.14%) |
Aug 06, 2018 | 4.380 | 4.410 | 4.370 | 4.380 | 261,486 | -0.08(-1.79%) |
Aug 03, 2018 | 4.430 | 4.470 | 4.430 | 4.460 | 193,900 | +0.04(+1.02%) |
Aug 02, 2018 | 4.440 | 4.440 | 4.380 | 4.415 | 184,325 | -0.09(-2.00%) |
Aug 01, 2018 | 4.490 | 4.510 | 4.480 | 4.505 | 239,340 | -0.04(-0.77%) |
Jul 31, 2018 | 4.490 | 4.550 | 4.480 | 4.540 | 841,352 | +0.08(+1.79%) |
Jul 30, 2018 | 4.430 | 4.470 | 4.420 | 4.460 | 716,027 | +0.09(+2.18%) |
Jul 27, 2018 | 4.370 | 4.392 | 4.350 | 4.365 | 806,400 | +0.00(+0.11%) |
Jul 26, 2018 | 4.370 | 4.390 | 4.360 | 4.360 | 673,759 | -0.05(-1.25%) |
Jul 25, 2018 | 4.364 | 4.420 | 4.360 | 4.415 | 629,833 | +0.05(+1.15%) |
Jul 24, 2018 | 4.400 | 4.450 | 4.350 | 4.365 | 1,157,465 | -0.00(-0.11%) |
Jul 23, 2018 | 4.360 | 4.390 | 4.350 | 4.370 | 316,731 | +0.07(+1.51%) |
Jul 20, 2018 | 4.285 | 4.330 | 4.270 | 4.305 | 865,132 | +0.01(+0.35%) |
Jul 19, 2018 | 4.320 | 4.330 | 4.270 | 4.290 | 587,547 | -0.08(-1.83%) |
Jul 18, 2018 | 4.340 | 4.370 | 4.320 | 4.370 | 666,419 | -0.19(-4.17%) |
Jul 17, 2018 | 4.570 | 4.600 | 4.540 | 4.560 | 274,719 | -0.09(-1.94%) |
Jul 16, 2018 | 4.660 | 4.680 | 4.620 | 4.650 | 245,364 | +0.02(+0.43%) |
Jul 13, 2018 | 4.630 | 4.650 | 4.600 | 4.630 | 322,518 | +0.02(+0.54%) |
Jul 12, 2018 | 4.580 | 4.620 | 4.570 | 4.605 | 171,226 | +0.04(+0.88%) |
Jul 11, 2018 | 4.610 | 4.670 | 4.560 | 4.565 | 731,448 | -0.12(-2.56%) |
Jul 10, 2018 | 4.660 | 4.690 | 4.660 | 4.685 | 311,659 | +0.02(+0.54%) |
Jul 09, 2018 | 4.650 | 4.650 | 4.610 | 4.660 | 300,341 | +0.09(+1.97%) |
Jul 06, 2018 | 4.510 | 4.570 | 4.510 | 4.570 | 393,613 | +0.04(+0.88%) |
Jul 05, 2018 | 4.520 | 4.570 | 4.490 | 4.530 | 425,690 | +0.10(+2.26%) |
Jul 03, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.08(-1.77%) |