Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.152 | 5.200 | 5.144 | 5.168 | 2,073,674 | -0.10(-1.98%) |
Sep 27, 2018 | 5.321 | 5.337 | 5.265 | 5.273 | 1,313,236 | -0.06(-1.06%) |
Sep 26, 2018 | 5.385 | 5.388 | 5.313 | 5.329 | 1,577,346 | -0.09(-1.63%) |
Sep 25, 2018 | 5.433 | 5.473 | 5.401 | 5.417 | 2,603,758 | +0.21(+4.01%) |
Sep 24, 2018 | 5.289 | 5.297 | 5.200 | 5.208 | 1,236,508 | -0.02(-0.31%) |
Sep 21, 2018 | 5.208 | 5.232 | 5.180 | 5.224 | 1,186,947 | +0.05(+0.93%) |
Sep 20, 2018 | 5.160 | 5.192 | 5.132 | 5.176 | 2,377,782 | +0.12(+2.38%) |
Sep 19, 2018 | 4.983 | 5.064 | 4.966 | 5.056 | 6,785,314 | +0.16(+3.28%) |
Sep 18, 2018 | 4.903 | 4.919 | 4.887 | 4.895 | 1,394,871 | +0.02(+0.50%) |
Sep 17, 2018 | 4.903 | 4.927 | 4.871 | 4.871 | 1,731,597 | +0.02(+0.50%) |
Sep 14, 2018 | 4.855 | 4.871 | 4.830 | 4.847 | 2,764,194 | -0.03(-0.66%) |
Sep 13, 2018 | 4.879 | 4.899 | 4.830 | 4.879 | 1,906,079 | +0.02(+0.33%) |
Sep 12, 2018 | 4.822 | 4.871 | 4.818 | 4.863 | 2,296,481 | +0.05(+1.00%) |
Sep 11, 2018 | 4.758 | 4.814 | 4.746 | 4.814 | 1,074,527 | +0.02(+0.50%) |
Sep 10, 2018 | 4.830 | 4.839 | 4.774 | 4.790 | 1,326,936 | +0.03(+0.68%) |
Sep 07, 2018 | 4.758 | 4.782 | 4.734 | 4.758 | 1,634,976 | -0.07(-1.50%) |
Sep 06, 2018 | 4.863 | 4.887 | 4.806 | 4.830 | 1,632,763 | -0.02(-0.50%) |
Sep 05, 2018 | 4.895 | 4.907 | 4.847 | 4.855 | 2,116,347 | +0.02(+0.50%) |
Sep 04, 2018 | 4.798 | 4.830 | 4.766 | 4.830 | 2,852,793 | +0.05(+1.01%) |
Aug 31, 2018 | 4.782 | 4.782 | 4.782 | 0 | -0.04(-0.83%) | |
Aug 30, 2018 | 4.839 | 4.847 | 4.790 | 4.822 | 1,339,042 | -0.02(-0.50%) |
Aug 29, 2018 | 4.839 | 4.867 | 4.822 | 4.847 | 775,733 | -0.02(-0.50%) |
Aug 28, 2018 | 4.911 | 4.923 | 4.863 | 4.871 | 1,011,163 | +0.03(+0.66%) |
Aug 27, 2018 | 4.806 | 4.859 | 4.806 | 4.839 | 836,041 | +0.04(+0.84%) |
Aug 24, 2018 | 4.814 | 4.835 | 4.774 | 4.798 | 1,800,577 | +0.11(+2.44%) |
Aug 23, 2018 | 4.731 | 4.735 | 4.684 | 4.684 | 2,118,745 | -0.09(-1.96%) |
Aug 22, 2018 | 4.801 | 4.817 | 4.762 | 4.778 | 1,546,491 | +0.02(+0.49%) |
Aug 21, 2018 | 4.715 | 4.786 | 4.715 | 4.755 | 1,386,529 | +0.08(+1.67%) |
Aug 20, 2018 | 4.606 | 4.676 | 4.598 | 4.676 | 1,637,391 | -0.02(-0.50%) |
Aug 17, 2018 | 4.676 | 4.700 | 4.669 | 4.700 | 2,729,673 | -0.14(-2.91%) |
Aug 16, 2018 | 4.848 | 4.887 | 4.833 | 4.841 | 1,918,974 | +0.12(+2.48%) |
Aug 15, 2018 | 4.723 | 4.739 | 4.684 | 4.723 | 1,796,658 | -0.06(-1.31%) |
Aug 14, 2018 | 4.778 | 4.794 | 4.755 | 4.786 | 1,466,872 | -0.01(-0.16%) |
Aug 13, 2018 | 4.817 | 4.832 | 4.771 | 4.794 | 1,096,957 | +0.01(+0.16%) |
Aug 10, 2018 | 4.801 | 4.825 | 4.762 | 4.786 | 1,094,375 | -0.16(-3.16%) |
Aug 09, 2018 | 4.958 | 4.974 | 4.934 | 4.942 | 955,848 | -0.03(-0.63%) |
Aug 08, 2018 | 4.950 | 4.981 | 4.942 | 4.974 | 1,308,309 | +0.04(+0.79%) |
Aug 07, 2018 | 4.974 | 4.997 | 4.934 | 4.934 | 2,054,839 | +0.00(+0.00%) |
Aug 06, 2018 | 4.942 | 4.950 | 4.919 | 4.934 | 1,429,168 | -0.04(-0.79%) |
Aug 03, 2018 | 4.966 | 4.981 | 4.958 | 4.974 | 1,321,997 | +0.04(+0.79%) |
Aug 02, 2018 | 4.974 | 4.981 | 4.911 | 4.934 | 2,085,027 | -0.17(-3.37%) |
Aug 01, 2018 | 5.138 | 5.161 | 5.087 | 5.106 | 1,947,684 | -0.02(-0.31%) |
Jul 31, 2018 | 5.161 | 5.161 | 5.106 | 5.122 | 2,534,339 | +0.09(+1.87%) |
Jul 30, 2018 | 5.028 | 5.056 | 5.024 | 5.028 | 1,100,788 | +0.06(+1.26%) |
Jul 27, 2018 | 4.950 | 4.977 | 4.942 | 4.966 | 988,621 | +0.03(+0.63%) |
Jul 26, 2018 | 4.934 | 4.946 | 4.919 | 4.934 | 1,393,643 | -0.01(-0.16%) |
Jul 25, 2018 | 4.934 | 4.942 | 4.887 | 4.942 | 1,543,195 | +0.00(+0.00%) |
Jul 24, 2018 | 4.942 | 4.958 | 4.927 | 4.942 | 2,991,738 | +0.09(+1.94%) |
Jul 23, 2018 | 4.833 | 4.856 | 4.825 | 4.848 | 2,250,365 | +0.05(+0.98%) |
Jul 20, 2018 | 4.825 | 4.794 | 4.801 | 942,653 | +0.01(+0.16%) | |
Jul 19, 2018 | 4.798 | 4.821 | 4.770 | 4.794 | 1,441,253 | -0.02(-0.49%) |
Jul 18, 2018 | 4.809 | 4.833 | 4.786 | 4.817 | 1,055,706 | +0.03(+0.65%) |
Jul 17, 2018 | 4.778 | 4.801 | 4.762 | 4.786 | 1,719,813 | +0.00(+0.00%) |
Jul 16, 2018 | 4.723 | 4.786 | 4.723 | 4.786 | 1,291,538 | +0.09(+2.00%) |
Jul 13, 2018 | 4.684 | 4.708 | 4.669 | 4.692 | 1,172,537 | +0.03(+0.67%) |
Jul 12, 2018 | 4.645 | 4.661 | 4.626 | 4.661 | 2,157,180 | +0.05(+1.02%) |
Jul 11, 2018 | 4.669 | 4.676 | 4.606 | 4.614 | 2,728,853 | -0.09(-1.99%) |
Jul 10, 2018 | 4.739 | 4.739 | 4.700 | 4.708 | 3,120,719 | -0.08(-1.63%) |
Jul 09, 2018 | 4.739 | 4.794 | 4.739 | 4.786 | 2,445,579 | +0.08(+1.66%) |
Jul 06, 2018 | 4.669 | 4.715 | 4.665 | 4.708 | 1,212,934 | +0.01(+0.17%) |
Jul 05, 2018 | 4.731 | 4.739 | 4.692 | 4.700 | 2,203,946 | +0.12(+2.56%) |
Jul 03, 2018 | 4.583 | 4.583 | 4.583 | 0 | -0.02(-0.34%) |