Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.340 | 4.450 | 4.330 | 4.370 | 630,100 | +0.07(+1.63%) |
Sep 27, 2018 | 4.240 | 4.360 | 4.210 | 4.300 | 830,958 | +0.04(+0.94%) |
Sep 26, 2018 | 4.360 | 4.360 | 4.180 | 4.260 | 987,387 | -0.13(-2.96%) |
Sep 25, 2018 | 4.410 | 4.500 | 4.385 | 4.390 | 630,222 | +0.02(+0.46%) |
Sep 24, 2018 | 4.400 | 4.490 | 4.360 | 4.370 | 782,996 | +0.00(+0.00%) |
Sep 21, 2018 | 4.430 | 4.500 | 4.340 | 4.370 | 1,470,500 | -0.14(-3.10%) |
Sep 20, 2018 | 4.550 | 4.570 | 4.430 | 4.510 | 1,099,123 | +0.03(+0.67%) |
Sep 19, 2018 | 4.430 | 4.560 | 4.390 | 4.480 | 843,303 | +0.16(+3.70%) |
Sep 18, 2018 | 4.420 | 4.445 | 4.320 | 4.320 | 726,767 | -0.08(-1.82%) |
Sep 17, 2018 | 4.260 | 4.440 | 4.200 | 4.400 | 699,776 | +0.19(+4.51%) |
Sep 14, 2018 | 4.310 | 4.310 | 4.200 | 4.210 | 701,200 | -0.08(-1.86%) |
Sep 13, 2018 | 4.480 | 4.497 | 4.260 | 4.290 | 900,552 | -0.10(-2.28%) |
Sep 12, 2018 | 4.220 | 4.465 | 4.210 | 4.390 | 829,241 | +0.19(+4.52%) |
Sep 11, 2018 | 4.150 | 4.220 | 4.090 | 4.200 | 802,173 | +0.00(+0.00%) |
Sep 10, 2018 | 4.280 | 4.310 | 4.200 | 4.200 | 933,111 | -0.08(-1.87%) |
Sep 07, 2018 | 4.310 | 4.410 | 4.260 | 4.280 | 620,600 | -0.05(-1.15%) |
Sep 06, 2018 | 4.360 | 4.470 | 4.320 | 4.330 | 655,353 | -0.03(-0.69%) |
Sep 05, 2018 | 4.400 | 4.450 | 4.330 | 4.360 | 825,654 | -0.04(-0.91%) |
Sep 04, 2018 | 4.490 | 4.490 | 4.360 | 4.400 | 787,271 | -0.18(-3.93%) |
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.580 | 4.630 | 4.530 | 4.580 | 520,967 | -0.05(-1.08%) |
Aug 29, 2018 | 4.600 | 4.650 | 4.540 | 4.630 | 499,251 | +0.07(+1.54%) |
Aug 28, 2018 | 4.710 | 4.740 | 4.510 | 4.560 | 553,933 | -0.10(-2.15%) |
Aug 27, 2018 | 4.670 | 4.740 | 4.660 | 4.660 | 463,587 | -0.01(-0.21%) |
Aug 24, 2018 | 4.600 | 4.740 | 4.570 | 4.670 | 543,500 | +0.15(+3.32%) |
Aug 23, 2018 | 4.650 | 4.650 | 4.490 | 4.520 | 604,518 | -0.16(-3.42%) |
Aug 22, 2018 | 4.680 | 4.700 | 4.620 | 4.680 | 500,656 | +0.05(+1.08%) |
Aug 21, 2018 | 4.530 | 4.670 | 4.530 | 4.630 | 714,683 | +0.10(+2.21%) |
Aug 20, 2018 | 4.560 | 4.620 | 4.500 | 4.530 | 626,937 | +0.00(+0.00%) |
Aug 17, 2018 | 4.410 | 4.570 | 4.405 | 4.530 | 1,084,400 | +0.16(+3.66%) |
Aug 16, 2018 | 4.380 | 4.490 | 4.360 | 4.370 | 938,145 | -0.01(-0.23%) |
Aug 15, 2018 | 4.590 | 4.595 | 4.360 | 4.380 | 1,253,370 | -0.27(-5.81%) |
Aug 14, 2018 | 4.590 | 4.710 | 4.550 | 4.650 | 1,263,502 | +0.08(+1.75%) |
Aug 13, 2018 | 4.730 | 4.740 | 4.540 | 4.570 | 1,154,239 | -0.20(-4.19%) |
Aug 10, 2018 | 4.680 | 4.770 | 4.680 | 4.770 | 722,200 | +0.05(+1.06%) |
Aug 09, 2018 | 4.920 | 4.960 | 4.695 | 4.720 | 1,007,185 | -0.23(-4.65%) |
Aug 08, 2018 | 4.950 | 5.000 | 4.880 | 4.950 | 933,832 | -0.05(-1.00%) |
Aug 07, 2018 | 5.350 | 5.360 | 5.000 | 5.000 | 1,060,839 | -0.34(-6.37%) |
Aug 06, 2018 | 5.310 | 5.400 | 5.310 | 5.340 | 336,678 | +0.00(+0.00%) |
Aug 03, 2018 | 5.380 | 5.430 | 5.340 | 5.340 | 481,300 | -0.02(-0.37%) |
Aug 02, 2018 | 5.360 | 5.455 | 5.280 | 5.360 | 564,465 | -0.02(-0.37%) |
Aug 01, 2018 | 5.450 | 5.515 | 5.380 | 5.380 | 1,061,470 | -0.09(-1.65%) |
Jul 31, 2018 | 5.430 | 5.550 | 5.430 | 5.470 | 540,649 | +0.04(+0.74%) |
Jul 30, 2018 | 5.420 | 5.490 | 5.420 | 5.430 | 405,490 | -0.02(-0.37%) |
Jul 27, 2018 | 5.540 | 5.560 | 5.430 | 5.450 | 514,600 | -0.06(-1.09%) |
Jul 26, 2018 | 5.590 | 5.640 | 5.510 | 5.510 | 766,079 | -0.15(-2.65%) |
Jul 25, 2018 | 5.550 | 5.665 | 5.550 | 5.660 | 489,514 | +0.13(+2.35%) |
Jul 24, 2018 | 5.490 | 5.560 | 5.450 | 5.530 | 568,444 | +0.08(+1.47%) |
Jul 23, 2018 | 5.440 | 5.560 | 5.430 | 5.450 | 485,716 | -0.05(-0.91%) |
Jul 20, 2018 | 5.470 | 5.580 | 5.470 | 5.500 | 681,456 | +0.06(+1.10%) |
Jul 19, 2018 | 5.360 | 5.510 | 5.310 | 5.440 | 651,778 | -0.02(-0.37%) |
Jul 18, 2018 | 5.400 | 5.515 | 5.400 | 5.460 | 492,037 | +0.04(+0.74%) |
Jul 17, 2018 | 5.400 | 5.490 | 5.400 | 5.420 | 703,985 | -0.01(-0.18%) |
Jul 16, 2018 | 5.560 | 5.560 | 5.420 | 5.430 | 515,854 | -0.10(-1.81%) |
Jul 13, 2018 | 5.450 | 5.540 | 5.400 | 5.530 | 482,721 | +0.05(+0.91%) |
Jul 12, 2018 | 5.500 | 5.540 | 5.480 | 5.480 | 595,021 | +0.01(+0.18%) |
Jul 11, 2018 | 5.660 | 5.670 | 5.470 | 5.470 | 1,139,801 | -0.22(-3.87%) |
Jul 10, 2018 | 5.850 | 5.870 | 5.690 | 5.690 | 678,589 | -0.21(-3.56%) |
Jul 09, 2018 | 5.920 | 5.940 | 5.860 | 5.900 | 692,977 | +0.04(+0.68%) |
Jul 06, 2018 | 5.830 | 5.910 | 5.800 | 5.860 | 748,290 | +0.05(+0.86%) |
Jul 05, 2018 | 5.870 | 5.890 | 5.770 | 5.810 | 503,553 | -0.03(-0.51%) |
Jul 03, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.10(+1.74%) |