Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.392 | 4.392 | 4.392 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.376 | 4.392 | 4.280 | 4.392 | 18,903 | +0.00(+0.00%) |
Aug 29, 2018 | 4.448 | 4.448 | 4.352 | 4.392 | 30,844 | -0.06(-1.43%) |
Aug 28, 2018 | 4.575 | 4.583 | 4.456 | 4.456 | 8,937 | -0.13(-2.78%) |
Aug 27, 2018 | 4.328 | 4.599 | 4.304 | 4.583 | 47,399 | -0.02(-0.35%) |
Aug 24, 2018 | 4.687 | 4.687 | 4.583 | 4.599 | 41,902 | -0.09(-1.87%) |
Aug 23, 2018 | 4.631 | 4.711 | 4.623 | 4.687 | 35,784 | +0.04(+0.86%) |
Aug 22, 2018 | 4.623 | 4.711 | 4.623 | 4.647 | 36,620 | +0.01(+0.17%) |
Aug 21, 2018 | 4.504 | 4.655 | 4.504 | 4.639 | 53,814 | +0.16(+3.56%) |
Aug 20, 2018 | 4.264 | 4.520 | 4.243 | 4.480 | 79,928 | +0.18(+4.07%) |
Aug 17, 2018 | 4.241 | 4.304 | 4.193 | 4.304 | 73,391 | +0.02(+0.56%) |
Aug 16, 2018 | 4.264 | 4.304 | 4.241 | 4.280 | 55,345 | +0.04(+0.94%) |
Aug 15, 2018 | 4.233 | 4.304 | 4.185 | 4.241 | 90,852 | +0.18(+4.31%) |
Aug 14, 2018 | 4.129 | 4.129 | 4.065 | 4.065 | 3,949 | +0.00(+0.00%) |
Aug 13, 2018 | 4.264 | 4.264 | 4.062 | 4.065 | 14,461 | -0.20(-4.67%) |
Aug 10, 2018 | 4.260 | 4.264 | 4.257 | 4.264 | 2,885 | +0.00(+0.00%) |
Aug 09, 2018 | 4.256 | 4.264 | 4.229 | 4.264 | 22,130 | +0.05(+1.14%) |
Aug 08, 2018 | 4.235 | 4.235 | 4.209 | 4.216 | 2,206 | -0.02(-0.57%) |
Aug 07, 2018 | 4.177 | 4.241 | 4.177 | 4.241 | 10,322 | +0.06(+1.53%) |
Aug 06, 2018 | 4.129 | 4.185 | 4.129 | 4.177 | 6,407 | +0.10(+2.34%) |
Aug 03, 2018 | 4.057 | 4.129 | 4.057 | 4.081 | 2,885 | -0.02(-0.39%) |
Aug 02, 2018 | 4.089 | 4.144 | 4.089 | 4.097 | 2,648 | -0.06(-1.53%) |
Aug 01, 2018 | 4.123 | 4.169 | 4.077 | 4.161 | 9,067 | +0.05(+1.16%) |
Jul 31, 2018 | 4.113 | 4.161 | 4.113 | 4.113 | 5,841 | -0.06(-1.34%) |
Jul 30, 2018 | 4.145 | 4.177 | 4.121 | 4.169 | 2,556 | +0.03(+0.77%) |
Jul 27, 2018 | 4.137 | 4.177 | 4.105 | 4.137 | 8,530 | -0.04(-0.95%) |
Jul 26, 2018 | 3.987 | 4.177 | 3.987 | 4.177 | 6,677 | +0.06(+1.35%) |
Jul 25, 2018 | 4.041 | 4.121 | 4.041 | 4.121 | 14,816 | +0.11(+2.78%) |
Jul 24, 2018 | 4.014 | 4.033 | 4.009 | 4.009 | 11,772 | +0.00(+0.00%) |
Jul 23, 2018 | 4.001 | 4.017 | 3.985 | 4.009 | 6,650 | -0.02(-0.40%) |
Jul 20, 2018 | 4.049 | 4.056 | 4.009 | 4.025 | 19,052 | -0.02(-0.39%) |
Jul 19, 2018 | 4.057 | 4.065 | 4.041 | 4.041 | 1,309 | -0.02(-0.39%) |
Jul 18, 2018 | 3.946 | 4.057 | 3.946 | 4.057 | 13,431 | +0.04(+0.99%) |
Jul 17, 2018 | 4.097 | 4.097 | 4.001 | 4.017 | 1,096 | -0.06(-1.37%) |
Jul 16, 2018 | 4.025 | 4.081 | 4.009 | 4.073 | 21,096 | +0.01(+0.20%) |
Jul 13, 2018 | 4.034 | 4.081 | 4.034 | 4.065 | 3,897 | +0.02(+0.39%) |
Jul 12, 2018 | 3.993 | 4.105 | 3.993 | 4.049 | 8,459 | +0.03(+0.79%) |
Jul 11, 2018 | 4.033 | 4.092 | 4.009 | 4.017 | 6,524 | -0.07(-1.75%) |
Jul 10, 2018 | 4.113 | 4.113 | 4.065 | 4.089 | 6,689 | -0.02(-0.58%) |
Jul 09, 2018 | 4.081 | 4.121 | 3.946 | 4.113 | 37,950 | +0.02(+0.39%) |
Jul 06, 2018 | 4.097 | 4.121 | 4.049 | 4.097 | 10,116 | -0.03(-0.77%) |
Jul 05, 2018 | 4.225 | 4.225 | 4.073 | 4.129 | 13,196 | -0.14(-3.18%) |
Jul 03, 2018 | 4.264 | 4.264 | 4.264 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.264 | 4.264 | 4.256 | 4.264 | 13,456 | +0.02(+0.38%) |
Jun 29, 2018 | 4.256 | 4.256 | 4.198 | 4.249 | 3,215 | +0.00(+0.00%) |
Jun 28, 2018 | 4.209 | 4.264 | 4.209 | 4.249 | 9,203 | +0.01(+0.19%) |
Jun 27, 2018 | 4.105 | 4.264 | 4.105 | 4.241 | 38,926 | +0.12(+3.00%) |
Jun 26, 2018 | 4.177 | 4.185 | 4.117 | 4.117 | 1,804 | +0.00(+0.10%) |
Jun 25, 2018 | 4.065 | 4.162 | 4.029 | 4.113 | 84,151 | +0.01(+0.19%) |
Jun 22, 2018 | 4.161 | 4.161 | 4.105 | 4.105 | 16,802 | -0.07(-1.72%) |
Jun 21, 2018 | 4.169 | 4.209 | 4.153 | 4.177 | 11,977 | +0.00(+0.00%) |
Jun 20, 2018 | 4.249 | 4.249 | 4.169 | 4.177 | 6,103 | +0.00(+0.00%) |
Jun 19, 2018 | 4.233 | 4.264 | 4.169 | 4.177 | 15,510 | -0.02(-0.57%) |
Jun 18, 2018 | 4.201 | 4.264 | 4.201 | 4.201 | 18,641 | -0.03(-0.75%) |
Jun 15, 2018 | 4.233 | 4.177 | 4.233 | 30,011 | +0.06(+1.34%) | |
Jun 14, 2018 | 4.225 | 4.264 | 4.172 | 4.177 | 35,285 | -0.06(-1.50%) |
Jun 13, 2018 | 4.264 | 4.264 | 4.169 | 4.241 | 22,193 | +0.02(+0.57%) |
Jun 12, 2018 | 4.177 | 4.217 | 4.177 | 4.217 | 6,108 | +0.05(+1.15%) |
Jun 11, 2018 | 4.209 | 4.209 | 4.113 | 4.169 | 34,655 | -0.01(-0.19%) |
Jun 08, 2018 | 4.225 | 4.225 | 4.164 | 4.177 | 3,534 | -0.06(-1.49%) |
Jun 07, 2018 | 4.169 | 4.240 | 4.130 | 4.240 | 3,391 | -0.02(-0.39%) |
Jun 06, 2018 | 4.217 | 4.256 | 4.201 | 4.256 | 8,203 | +0.02(+0.37%) |
Jun 05, 2018 | 4.264 | 4.264 | 4.233 | 4.241 | 2,275 | -0.02(-0.37%) |
Jun 04, 2018 | 4.217 | 4.264 | 4.217 | 4.256 | 5,225 | +0.04(+0.95%) |