Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.420 | 4.550 | 4.390 | 4.510 | 595,000 | +0.07(+1.58%) |
Sep 27, 2018 | 4.430 | 4.455 | 4.330 | 4.440 | 430,415 | +0.02(+0.45%) |
Sep 26, 2018 | 4.670 | 4.720 | 4.400 | 4.420 | 514,573 | -0.30(-6.36%) |
Sep 25, 2018 | 4.550 | 4.740 | 4.541 | 4.720 | 577,843 | +0.22(+4.89%) |
Sep 24, 2018 | 4.340 | 4.560 | 4.340 | 4.500 | 596,976 | +0.11(+2.51%) |
Sep 21, 2018 | 4.310 | 4.400 | 4.300 | 4.390 | 1,184,700 | +0.09(+2.09%) |
Sep 20, 2018 | 4.420 | 4.420 | 4.290 | 4.300 | 251,328 | -0.04(-0.92%) |
Sep 19, 2018 | 4.310 | 4.411 | 4.299 | 4.340 | 469,805 | +0.02(+0.46%) |
Sep 18, 2018 | 4.350 | 4.440 | 4.295 | 4.320 | 325,326 | +0.03(+0.70%) |
Sep 17, 2018 | 4.420 | 4.440 | 4.250 | 4.290 | 412,510 | -0.12(-2.72%) |
Sep 14, 2018 | 4.380 | 4.450 | 4.300 | 4.410 | 526,700 | +0.04(+0.92%) |
Sep 13, 2018 | 4.450 | 4.465 | 4.360 | 4.370 | 287,598 | -0.08(-1.80%) |
Sep 12, 2018 | 4.430 | 4.495 | 4.320 | 4.450 | 446,770 | +0.05(+1.14%) |
Sep 11, 2018 | 4.370 | 4.490 | 4.350 | 4.400 | 643,395 | +0.09(+2.09%) |
Sep 10, 2018 | 4.270 | 4.330 | 4.240 | 4.310 | 531,069 | +0.07(+1.65%) |
Sep 07, 2018 | 4.190 | 4.250 | 4.160 | 4.240 | 537,700 | -0.01(-0.24%) |
Sep 06, 2018 | 4.350 | 4.390 | 4.190 | 4.250 | 810,868 | -0.09(-2.07%) |
Sep 05, 2018 | 4.500 | 4.560 | 4.340 | 4.340 | 457,588 | -0.17(-3.77%) |
Sep 04, 2018 | 4.600 | 4.610 | 4.490 | 4.510 | 412,472 | -0.08(-1.74%) |
Aug 31, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.02(-0.43%) | |
Aug 30, 2018 | 4.700 | 4.725 | 4.602 | 4.610 | 320,398 | -0.12(-2.54%) |
Aug 29, 2018 | 4.670 | 4.810 | 4.630 | 4.730 | 531,893 | +0.08(+1.72%) |
Aug 28, 2018 | 4.660 | 4.750 | 4.645 | 4.650 | 606,713 | +0.01(+0.22%) |
Aug 27, 2018 | 4.770 | 4.800 | 4.620 | 4.640 | 639,330 | -0.13(-2.73%) |
Aug 24, 2018 | 4.880 | 4.940 | 4.760 | 4.770 | 470,300 | -0.09(-1.85%) |
Aug 23, 2018 | 4.980 | 4.990 | 4.850 | 4.860 | 522,321 | -0.14(-2.80%) |
Aug 22, 2018 | 5.080 | 5.105 | 4.980 | 5.000 | 736,947 | -0.05(-0.99%) |
Aug 21, 2018 | 4.980 | 5.070 | 4.970 | 5.050 | 648,039 | +0.11(+2.23%) |
Aug 20, 2018 | 4.830 | 4.970 | 4.770 | 4.940 | 628,260 | +0.11(+2.28%) |
Aug 17, 2018 | 4.800 | 4.840 | 4.760 | 4.830 | 576,200 | +0.03(+0.63%) |
Aug 16, 2018 | 4.800 | 4.895 | 4.760 | 4.800 | 382,054 | +0.02(+0.42%) |
Aug 15, 2018 | 4.900 | 4.915 | 4.680 | 4.780 | 489,186 | -0.15(-3.04%) |
Aug 14, 2018 | 4.960 | 5.040 | 4.905 | 4.930 | 721,338 | +0.03(+0.61%) |
Aug 13, 2018 | 4.820 | 4.939 | 4.770 | 4.900 | 1,129,784 | +0.17(+3.59%) |
Aug 10, 2018 | 4.700 | 4.750 | 4.630 | 4.730 | 861,400 | +0.04(+0.85%) |
Aug 09, 2018 | 4.330 | 4.720 | 4.200 | 4.690 | 1,383,601 | +0.52(+12.47%) |
Aug 08, 2018 | 4.340 | 4.340 | 4.090 | 4.170 | 1,019,993 | -0.22(-5.01%) |
Aug 07, 2018 | 4.370 | 4.440 | 4.340 | 4.390 | 322,020 | +0.10(+2.33%) |
Aug 06, 2018 | 4.350 | 4.380 | 4.270 | 4.290 | 258,086 | -0.06(-1.38%) |
Aug 03, 2018 | 4.300 | 4.385 | 4.280 | 4.350 | 549,200 | +0.02(+0.46%) |
Aug 02, 2018 | 4.210 | 4.340 | 4.130 | 4.330 | 306,821 | +0.06(+1.41%) |
Aug 01, 2018 | 4.240 | 4.360 | 4.180 | 4.270 | 475,110 | -0.04(-0.93%) |
Jul 31, 2018 | 4.240 | 4.350 | 4.210 | 4.310 | 485,970 | +0.07(+1.65%) |
Jul 30, 2018 | 4.170 | 4.300 | 4.150 | 4.240 | 626,802 | +0.10(+2.42%) |
Jul 27, 2018 | 4.260 | 4.290 | 4.110 | 4.140 | 540,500 | -0.14(-3.27%) |
Jul 26, 2018 | 4.280 | 4.330 | 4.260 | 4.280 | 375,700 | +0.02(+0.47%) |
Jul 25, 2018 | 4.270 | 4.290 | 4.230 | 4.260 | 436,676 | -0.02(-0.47%) |
Jul 24, 2018 | 4.340 | 4.390 | 4.265 | 4.280 | 311,044 | -0.01(-0.23%) |
Jul 23, 2018 | 4.410 | 4.440 | 4.280 | 4.290 | 491,745 | -0.10(-2.28%) |
Jul 20, 2018 | 4.470 | 4.490 | 4.300 | 4.390 | 518,778 | -0.10(-2.23%) |
Jul 19, 2018 | 4.520 | 4.620 | 4.485 | 4.490 | 406,462 | -0.08(-1.75%) |
Jul 18, 2018 | 4.560 | 4.605 | 4.470 | 4.570 | 332,144 | -0.03(-0.65%) |
Jul 17, 2018 | 4.690 | 4.690 | 4.600 | 4.600 | 265,324 | -0.08(-1.71%) |
Jul 16, 2018 | 4.790 | 4.830 | 4.600 | 4.680 | 727,899 | -0.14(-2.90%) |
Jul 13, 2018 | 4.780 | 4.850 | 4.750 | 4.820 | 408,055 | +0.03(+0.63%) |
Jul 12, 2018 | 4.730 | 4.838 | 4.610 | 4.790 | 675,517 | +0.06(+1.27%) |
Jul 11, 2018 | 4.720 | 4.870 | 4.705 | 4.730 | 525,952 | -0.07(-1.46%) |
Jul 10, 2018 | 4.770 | 4.850 | 4.720 | 4.800 | 552,018 | +0.06(+1.27%) |
Jul 09, 2018 | 4.720 | 4.796 | 4.720 | 4.740 | 899,884 | +0.04(+0.85%) |
Jul 06, 2018 | 4.760 | 4.830 | 4.680 | 4.700 | 1,067,390 | +0.17(+3.75%) |
Jul 05, 2018 | 4.460 | 4.530 | 4.380 | 4.530 | 416,875 | +0.08(+1.80%) |
Jul 03, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.02(-0.45%) |