Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.430 | 4.540 | 4.420 | 4.490 | 15,293,300 | +0.03(+0.67%) |
Sep 27, 2018 | 4.480 | 4.550 | 4.430 | 4.460 | 18,358,632 | +0.06(+1.36%) |
Sep 26, 2018 | 4.550 | 4.600 | 4.400 | 4.400 | 24,908,656 | -0.22(-4.76%) |
Sep 25, 2018 | 4.700 | 4.750 | 4.610 | 4.620 | 25,314,858 | -0.05(-1.07%) |
Sep 24, 2018 | 4.580 | 4.690 | 4.550 | 4.670 | 29,733,224 | +0.23(+5.18%) |
Sep 21, 2018 | 4.420 | 4.510 | 4.400 | 4.440 | 31,025,600 | +0.03(+0.68%) |
Sep 20, 2018 | 4.350 | 4.490 | 4.330 | 4.410 | 29,177,404 | +0.11(+2.56%) |
Sep 19, 2018 | 4.120 | 4.340 | 4.110 | 4.300 | 19,864,868 | +0.17(+4.12%) |
Sep 18, 2018 | 4.050 | 4.160 | 4.000 | 4.130 | 23,671,802 | +0.15(+3.77%) |
Sep 17, 2018 | 4.000 | 4.060 | 3.980 | 3.980 | 15,963,162 | -0.02(-0.50%) |
Sep 14, 2018 | 4.010 | 4.060 | 3.950 | 4.000 | 24,365,100 | -0.01(-0.25%) |
Sep 13, 2018 | 4.020 | 4.090 | 3.990 | 4.010 | 23,228,548 | -0.05(-1.23%) |
Sep 12, 2018 | 4.120 | 4.140 | 4.010 | 4.060 | 23,559,092 | +0.00(+0.00%) |
Sep 11, 2018 | 4.070 | 4.110 | 4.000 | 4.060 | 24,953,452 | -0.02(-0.49%) |
Sep 10, 2018 | 4.050 | 4.150 | 4.040 | 4.080 | 20,386,532 | +0.05(+1.24%) |
Sep 07, 2018 | 4.010 | 4.110 | 3.880 | 4.030 | 35,434,700 | -0.03(-0.74%) |
Sep 06, 2018 | 4.300 | 4.310 | 4.050 | 4.060 | 31,168,628 | -0.25(-5.80%) |
Sep 05, 2018 | 4.270 | 4.360 | 4.215 | 4.310 | 21,074,048 | +0.00(+0.00%) |
Sep 04, 2018 | 4.460 | 4.490 | 4.290 | 4.310 | 25,807,904 | -0.12(-2.71%) |
Aug 31, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.08(-1.77%) | |
Aug 30, 2018 | 4.500 | 4.550 | 4.440 | 4.510 | 14,569,161 | +0.01(+0.22%) |
Aug 29, 2018 | 4.440 | 4.560 | 4.380 | 4.500 | 17,309,808 | +0.07(+1.58%) |
Aug 28, 2018 | 4.570 | 4.590 | 4.400 | 4.430 | 25,380,376 | -0.13(-2.85%) |
Aug 27, 2018 | 4.580 | 4.640 | 4.520 | 4.560 | 14,805,755 | -0.01(-0.22%) |
Aug 24, 2018 | 4.750 | 4.780 | 4.555 | 4.570 | 19,050,600 | -0.10(-2.14%) |
Aug 23, 2018 | 4.660 | 4.680 | 4.600 | 4.670 | 13,190,222 | -0.04(-0.85%) |
Aug 22, 2018 | 4.610 | 4.740 | 4.580 | 4.710 | 20,072,984 | +0.15(+3.29%) |
Aug 21, 2018 | 4.480 | 4.600 | 4.480 | 4.560 | 17,179,144 | +0.14(+3.17%) |
Aug 20, 2018 | 4.300 | 4.420 | 4.280 | 4.420 | 17,635,970 | +0.11(+2.55%) |
Aug 17, 2018 | 4.260 | 4.360 | 4.260 | 4.310 | 24,237,600 | +0.06(+1.41%) |
Aug 16, 2018 | 4.410 | 4.430 | 4.230 | 4.250 | 25,308,060 | -0.15(-3.41%) |
Aug 15, 2018 | 4.430 | 4.470 | 4.160 | 4.400 | 38,699,928 | -0.11(-2.44%) |
Aug 14, 2018 | 4.530 | 4.600 | 4.480 | 4.510 | 20,878,542 | +0.07(+1.58%) |
Aug 13, 2018 | 4.650 | 4.710 | 4.430 | 4.440 | 28,203,034 | -0.22(-4.72%) |
Aug 10, 2018 | 4.590 | 4.670 | 4.550 | 4.660 | 18,675,200 | +0.03(+0.65%) |
Aug 09, 2018 | 4.690 | 4.720 | 4.600 | 4.630 | 15,486,747 | -0.03(-0.64%) |
Aug 08, 2018 | 4.680 | 4.700 | 4.580 | 4.660 | 19,763,088 | -0.04(-0.85%) |
Aug 07, 2018 | 4.770 | 4.880 | 4.680 | 4.700 | 28,862,332 | +0.00(+0.00%) |
Aug 06, 2018 | 4.460 | 4.790 | 4.440 | 4.700 | 37,351,096 | +0.24(+5.38%) |
Aug 03, 2018 | 4.430 | 4.540 | 4.355 | 4.460 | 27,120,200 | +0.05(+1.13%) |
Aug 02, 2018 | 4.390 | 4.490 | 4.350 | 4.410 | 17,015,968 | -0.04(-0.90%) |
Aug 01, 2018 | 4.470 | 4.490 | 4.240 | 4.450 | 55,158,792 | -0.27(-5.72%) |
Jul 31, 2018 | 4.670 | 4.750 | 4.510 | 4.720 | 49,535,376 | +0.05(+1.07%) |
Jul 30, 2018 | 4.480 | 4.670 | 4.420 | 4.670 | 37,536,292 | +0.26(+5.90%) |
Jul 27, 2018 | 4.910 | 4.980 | 4.370 | 4.410 | 92,085,800 | +0.01(+0.23%) |
Jul 26, 2018 | 4.440 | 4.540 | 4.390 | 4.400 | 28,594,816 | -0.01(-0.23%) |
Jul 25, 2018 | 4.520 | 4.570 | 4.390 | 4.410 | 28,691,416 | -0.11(-2.43%) |
Jul 24, 2018 | 4.550 | 4.700 | 4.490 | 4.520 | 29,464,840 | +0.01(+0.22%) |
Jul 23, 2018 | 4.630 | 4.630 | 4.465 | 4.510 | 20,106,214 | -0.04(-0.88%) |
Jul 20, 2018 | 4.660 | 4.680 | 4.465 | 4.550 | 33,852,664 | -0.12(-2.57%) |
Jul 19, 2018 | 4.630 | 4.740 | 4.570 | 4.670 | 27,377,398 | +0.01(+0.21%) |
Jul 18, 2018 | 4.690 | 4.710 | 4.490 | 4.660 | 48,572,800 | -0.11(-2.31%) |
Jul 17, 2018 | 4.830 | 4.870 | 4.680 | 4.770 | 37,199,692 | -0.13(-2.65%) |
Jul 16, 2018 | 5.080 | 5.119 | 4.810 | 4.900 | 38,889,560 | -0.29(-5.59%) |
Jul 13, 2018 | 5.130 | 5.260 | 5.120 | 5.190 | 18,878,620 | +0.07(+1.37%) |
Jul 12, 2018 | 5.220 | 5.260 | 5.090 | 5.120 | 26,786,990 | -0.03(-0.58%) |
Jul 11, 2018 | 5.320 | 5.400 | 5.080 | 5.150 | 38,066,032 | -0.25(-4.63%) |
Jul 10, 2018 | 5.470 | 5.600 | 5.320 | 5.400 | 33,391,166 | +0.01(+0.19%) |
Jul 09, 2018 | 5.320 | 5.430 | 5.320 | 5.390 | 27,877,456 | +0.10(+1.89%) |
Jul 06, 2018 | 5.220 | 5.330 | 5.190 | 5.290 | 16,315,327 | +0.02(+0.38%) |
Jul 05, 2018 | 5.300 | 5.376 | 5.230 | 5.270 | 22,354,026 | -0.01(-0.19%) |
Jul 03, 2018 | 5.280 | 5.280 | 5.280 | 0 | +0.10(+1.93%) |