Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.500 | 4.537 | 4.441 | 4.509 | 39,849,108 | -0.07(-1.44%) |
Sep 27, 2018 | 4.488 | 4.611 | 4.467 | 4.574 | 55,198,584 | +0.16(+3.72%) |
Sep 26, 2018 | 4.389 | 4.500 | 4.369 | 4.410 | 36,182,056 | +0.08(+1.80%) |
Sep 25, 2018 | 4.201 | 4.352 | 4.192 | 4.332 | 32,236,896 | +0.01(+0.29%) |
Sep 24, 2018 | 4.435 | 4.459 | 4.289 | 4.320 | 35,777,320 | -0.14(-3.22%) |
Sep 21, 2018 | 4.377 | 4.523 | 4.363 | 4.463 | 36,321,444 | +0.09(+2.16%) |
Sep 20, 2018 | 4.389 | 4.439 | 4.316 | 4.369 | 28,448,634 | +0.05(+1.24%) |
Sep 19, 2018 | 4.258 | 4.381 | 4.242 | 4.316 | 39,467,364 | +0.04(+0.96%) |
Sep 18, 2018 | 4.295 | 4.336 | 4.258 | 4.274 | 34,231,600 | -0.02(-0.38%) |
Sep 17, 2018 | 4.143 | 4.311 | 4.143 | 4.291 | 33,791,648 | +0.14(+3.26%) |
Sep 14, 2018 | 4.127 | 4.190 | 4.065 | 4.155 | 30,585,850 | +0.09(+2.12%) |
Sep 13, 2018 | 4.110 | 4.151 | 4.045 | 4.069 | 45,362,416 | -0.07(-1.69%) |
Sep 12, 2018 | 4.192 | 4.207 | 4.116 | 4.139 | 40,348,560 | +0.03(+0.80%) |
Sep 11, 2018 | 4.139 | 4.168 | 4.081 | 4.106 | 46,179,072 | -0.20(-4.67%) |
Sep 10, 2018 | 4.311 | 4.330 | 4.254 | 4.307 | 26,040,454 | -0.04(-0.85%) |
Sep 07, 2018 | 4.394 | 4.394 | 4.299 | 4.344 | 26,500,966 | +0.09(+2.03%) |
Sep 06, 2018 | 4.159 | 4.295 | 4.106 | 4.258 | 39,170,688 | +0.12(+2.88%) |
Sep 05, 2018 | 4.065 | 4.188 | 4.055 | 4.139 | 39,128,404 | +0.05(+1.20%) |
Sep 04, 2018 | 4.065 | 4.135 | 4.061 | 4.090 | 56,712,224 | -0.19(-4.38%) |
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%) |