Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.277 | 4.277 | 4.277 | 0 | +0.14(+3.48%) | |
Aug 30, 2018 | 4.252 | 4.273 | 4.111 | 4.133 | 43,765,352 | -0.19(-4.37%) |
Aug 29, 2018 | 4.289 | 4.339 | 4.257 | 4.322 | 22,867,868 | +0.07(+1.74%) |
Aug 28, 2018 | 4.277 | 4.293 | 4.203 | 4.248 | 28,687,732 | -0.07(-1.52%) |
Aug 27, 2018 | 4.252 | 4.339 | 4.224 | 4.314 | 20,761,174 | +0.14(+3.24%) |
Aug 24, 2018 | 4.215 | 4.232 | 4.109 | 4.179 | 24,790,434 | +0.03(+0.79%) |
Aug 23, 2018 | 4.355 | 4.371 | 4.125 | 4.146 | 37,330,976 | -0.21(-4.81%) |
Aug 22, 2018 | 4.207 | 4.367 | 4.195 | 4.355 | 38,452,400 | +0.06(+1.43%) |
Aug 21, 2018 | 4.359 | 4.392 | 4.257 | 4.293 | 71,510,592 | -0.14(-3.06%) |
Aug 20, 2018 | 4.404 | 4.454 | 4.396 | 4.429 | 60,856,016 | -0.00(-0.09%) |
Aug 17, 2018 | 4.490 | 4.498 | 4.397 | 4.433 | 38,145,432 | -0.11(-2.48%) |
Aug 16, 2018 | 4.606 | 4.631 | 4.514 | 4.546 | 34,646,984 | -0.01(-0.18%) |
Aug 15, 2018 | 4.534 | 4.602 | 4.486 | 4.554 | 34,330,068 | -0.08(-1.65%) |
Aug 14, 2018 | 4.594 | 4.643 | 4.534 | 4.631 | 28,757,620 | +0.11(+2.50%) |
Aug 13, 2018 | 4.397 | 4.546 | 4.393 | 4.518 | 59,153,464 | -0.02(-0.44%) |
Aug 10, 2018 | 4.586 | 4.606 | 4.453 | 4.538 | 54,923,416 | -0.22(-4.58%) |
Aug 09, 2018 | 4.796 | 4.828 | 4.717 | 4.756 | 23,853,734 | -0.10(-2.07%) |
Aug 08, 2018 | 4.989 | 5.017 | 4.826 | 4.856 | 31,582,876 | -0.08(-1.63%) |
Aug 07, 2018 | 5.046 | 5.078 | 4.884 | 4.937 | 44,123,092 | -0.07(-1.45%) |
Aug 06, 2018 | 5.046 | 5.078 | 4.993 | 5.009 | 31,139,500 | -0.08(-1.51%) |
Aug 03, 2018 | 4.981 | 5.104 | 4.979 | 5.086 | 21,638,656 | +0.19(+3.95%) |
Aug 02, 2018 | 4.812 | 4.937 | 4.792 | 4.893 | 24,956,174 | +0.02(+0.33%) |
Aug 01, 2018 | 4.872 | 4.917 | 4.836 | 4.876 | 21,215,924 | +0.05(+0.95%) |
Jul 31, 2018 | 4.895 | 4.943 | 4.815 | 4.831 | 43,781,532 | -0.25(-4.99%) |
Jul 30, 2018 | 5.060 | 5.117 | 5.028 | 5.084 | 21,589,172 | +0.08(+1.61%) |
Jul 27, 2018 | 5.028 | 5.064 | 4.964 | 5.004 | 26,458,606 | +0.04(+0.73%) |
Jul 26, 2018 | 5.040 | 5.068 | 4.929 | 4.968 | 39,915,668 | -0.15(-2.84%) |
Jul 25, 2018 | 5.004 | 5.125 | 4.984 | 5.113 | 41,056,876 | +0.22(+4.53%) |
Jul 24, 2018 | 4.891 | 4.921 | 4.855 | 4.891 | 23,136,596 | +0.07(+1.42%) |
Jul 23, 2018 | 4.883 | 4.895 | 4.802 | 4.823 | 27,179,452 | -0.09(-1.89%) |
Jul 20, 2018 | 4.915 | 4.968 | 4.887 | 4.915 | 55,037,516 | +0.22(+4.72%) |
Jul 19, 2018 | 4.537 | 4.706 | 4.508 | 4.694 | 30,438,400 | +0.03(+0.69%) |
Jul 18, 2018 | 4.678 | 4.732 | 4.653 | 4.661 | 23,283,698 | -0.04(-0.77%) |
Jul 17, 2018 | 4.589 | 4.722 | 4.557 | 4.698 | 28,300,320 | +0.10(+2.19%) |
Jul 16, 2018 | 4.601 | 4.645 | 4.559 | 4.597 | 29,042,448 | -0.04(-0.78%) |
Jul 13, 2018 | 4.488 | 4.647 | 4.460 | 4.633 | 30,764,736 | +0.16(+3.51%) |
Jul 12, 2018 | 4.444 | 4.528 | 4.444 | 4.476 | 29,904,378 | +0.08(+1.83%) |
Jul 11, 2018 | 4.420 | 4.450 | 4.381 | 4.396 | 44,530,044 | -0.05(-1.18%) |
Jul 10, 2018 | 4.436 | 4.462 | 4.383 | 4.448 | 39,384,676 | +0.05(+1.19%) |
Jul 09, 2018 | 4.383 | 4.432 | 4.351 | 4.396 | 17,284,282 | +0.01(+0.28%) |
Jul 06, 2018 | 4.271 | 4.400 | 4.250 | 4.383 | 19,981,944 | +0.09(+2.06%) |
Jul 05, 2018 | 4.319 | 4.323 | 4.218 | 4.295 | 33,052,618 | +0.02(+0.47%) |
Jul 03, 2018 | 4.275 | 4.275 | 4.275 | 0 | +0.11(+2.61%) | |
Jul 02, 2018 | 4.118 | 4.164 | 4.105 | 4.166 | 15,594,137 | -0.01(-0.35%) |
Jun 29, 2018 | 4.188 | 4.261 | 4.164 | 4.180 | 24,043,900 | +0.03(+0.78%) |
Jun 28, 2018 | 4.104 | 4.184 | 4.069 | 4.148 | 21,183,342 | +0.14(+3.62%) |
Jun 27, 2018 | 4.164 | 4.178 | 3.995 | 4.003 | 23,293,840 | -0.16(-3.87%) |
Jun 26, 2018 | 4.261 | 4.261 | 4.136 | 4.164 | 23,545,720 | -0.05(-1.24%) |
Jun 25, 2018 | 4.245 | 4.269 | 4.126 | 4.217 | 25,230,296 | +0.02(+0.48%) |
Jun 22, 2018 | 4.233 | 4.241 | 4.156 | 4.197 | 26,355,350 | +0.01(+0.19%) |
Jun 21, 2018 | 4.257 | 4.289 | 4.156 | 4.188 | 35,540,572 | -0.08(-1.79%) |
Jun 20, 2018 | 4.374 | 4.390 | 4.205 | 4.265 | 46,825,928 | +0.03(+0.67%) |
Jun 19, 2018 | 4.080 | 4.313 | 4.076 | 4.237 | 47,238,128 | +0.17(+4.16%) |
Jun 18, 2018 | 4.064 | 4.114 | 4.023 | 4.068 | 35,097,924 | -0.09(-2.23%) |
Jun 15, 2018 | 4.192 | 4.007 | 4.160 | 43,109,136 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.309 | 4.321 | 4.052 | 4.068 | 52,599,376 | -0.21(-4.99%) |
Jun 13, 2018 | 4.358 | 4.374 | 4.213 | 4.281 | 28,999,400 | -0.06(-1.48%) |
Jun 12, 2018 | 4.362 | 4.438 | 4.311 | 4.346 | 23,127,524 | -0.00(-0.09%) |
Jun 11, 2018 | 4.507 | 4.519 | 4.327 | 4.350 | 27,903,024 | -0.10(-2.26%) |
Jun 08, 2018 | 4.418 | 4.511 | 4.225 | 4.450 | 68,462,504 | +0.21(+4.94%) |
Jun 07, 2018 | 4.325 | 4.337 | 4.035 | 4.241 | 77,254,920 | -0.21(-4.79%) |
Jun 06, 2018 | 4.426 | 4.454 | 33,222,722 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.776 | 4.797 | 4.575 | 4.607 | 30,202,096 | -0.21(-4.43%) |
Jun 04, 2018 | 4.809 | 4.844 | 4.780 | 4.821 | 33,257,256 | +0.12(+2.66%) |