Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.800 | 4.840 | 4.780 | 4.780 | 102,700 | -0.07(-1.44%) |
Sep 27, 2018 | 4.830 | 4.880 | 4.820 | 4.850 | 151,899 | -0.04(-0.82%) |
Sep 26, 2018 | 4.880 | 4.930 | 4.800 | 4.890 | 134,992 | -0.05(-1.01%) |
Sep 25, 2018 | 4.990 | 4.990 | 4.940 | 4.940 | 133,496 | -0.03(-0.60%) |
Sep 24, 2018 | 4.950 | 4.980 | 4.950 | 4.970 | 162,632 | -0.01(-0.20%) |
Sep 21, 2018 | 4.970 | 4.990 | 4.950 | 4.980 | 139,300 | +0.01(+0.20%) |
Sep 20, 2018 | 4.980 | 4.980 | 4.950 | 4.970 | 175,155 | +0.09(+1.84%) |
Sep 19, 2018 | 4.900 | 4.900 | 4.870 | 4.880 | 306,024 | +0.02(+0.41%) |
Sep 18, 2018 | 4.860 | 4.880 | 4.800 | 4.860 | 260,809 | +0.13(+2.75%) |
Sep 17, 2018 | 4.750 | 4.750 | 4.710 | 4.730 | 364,452 | +0.00(+0.00%) |
Sep 14, 2018 | 4.720 | 4.730 | 4.690 | 4.730 | 231,200 | +0.10(+2.16%) |
Sep 13, 2018 | 4.670 | 4.670 | 4.630 | 4.630 | 177,275 | +0.02(+0.43%) |
Sep 12, 2018 | 4.630 | 4.630 | 4.600 | 4.610 | 335,510 | -0.05(-1.07%) |
Sep 11, 2018 | 4.640 | 4.670 | 4.600 | 4.660 | 432,118 | +0.02(+0.43%) |
Sep 10, 2018 | 4.640 | 4.650 | 4.590 | 4.640 | 204,108 | +0.06(+1.31%) |
Sep 07, 2018 | 4.610 | 4.610 | 4.570 | 4.580 | 209,000 | -0.02(-0.43%) |
Sep 06, 2018 | 4.640 | 4.640 | 4.590 | 4.600 | 163,354 | -0.04(-0.86%) |
Sep 05, 2018 | 4.570 | 4.690 | 4.570 | 4.640 | 635,120 | +0.05(+1.09%) |
Sep 04, 2018 | 4.590 | 4.600 | 4.550 | 4.590 | 125,241 | +0.00(+0.00%) |
Aug 31, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.02(-0.43%) | |
Aug 30, 2018 | 4.620 | 4.620 | 4.580 | 4.610 | 162,774 | -0.06(-1.28%) |
Aug 29, 2018 | 4.630 | 4.670 | 4.610 | 4.670 | 161,613 | +0.09(+1.97%) |
Aug 28, 2018 | 4.610 | 4.620 | 4.580 | 4.580 | 228,248 | -0.03(-0.65%) |
Aug 27, 2018 | 4.580 | 4.620 | 4.572 | 4.610 | 319,407 | +0.07(+1.54%) |
Aug 24, 2018 | 4.540 | 4.560 | 4.540 | 4.540 | 148,700 | -0.02(-0.44%) |
Aug 23, 2018 | 4.600 | 4.600 | 4.550 | 4.560 | 174,529 | -0.06(-1.30%) |
Aug 22, 2018 | 4.620 | 4.640 | 4.615 | 4.620 | 111,256 | +0.00(+0.00%) |
Aug 21, 2018 | 4.590 | 4.630 | 4.590 | 4.620 | 215,888 | +0.02(+0.43%) |
Aug 20, 2018 | 4.600 | 4.610 | 4.570 | 4.600 | 161,012 | +0.02(+0.44%) |
Aug 17, 2018 | 4.550 | 4.580 | 4.540 | 4.580 | 157,000 | +0.05(+1.10%) |
Aug 16, 2018 | 4.510 | 4.540 | 4.500 | 4.530 | 291,253 | +0.05(+1.12%) |
Aug 15, 2018 | 4.470 | 4.490 | 4.430 | 4.480 | 251,346 | -0.01(-0.22%) |
Aug 14, 2018 | 4.530 | 4.530 | 4.470 | 4.490 | 354,122 | -0.05(-1.10%) |
Aug 13, 2018 | 4.550 | 4.560 | 4.505 | 4.540 | 367,256 | -0.03(-0.66%) |
Aug 10, 2018 | 4.620 | 4.620 | 4.550 | 4.570 | 303,700 | -0.08(-1.72%) |
Aug 09, 2018 | 4.670 | 4.670 | 4.630 | 4.650 | 228,008 | +0.00(+0.00%) |
Aug 08, 2018 | 4.660 | 4.670 | 4.640 | 4.650 | 114,867 | -0.01(-0.21%) |
Aug 07, 2018 | 4.690 | 4.690 | 4.655 | 4.660 | 199,157 | +0.01(+0.22%) |
Aug 06, 2018 | 4.640 | 4.660 | 4.640 | 4.650 | 166,257 | -0.02(-0.43%) |
Aug 03, 2018 | 4.680 | 4.680 | 4.630 | 4.670 | 313,500 | -0.04(-0.85%) |
Aug 02, 2018 | 4.700 | 4.715 | 4.650 | 4.710 | 460,769 | +0.04(+0.86%) |
Aug 01, 2018 | 4.720 | 4.740 | 4.620 | 4.670 | 298,151 | -0.06(-1.27%) |
Jul 31, 2018 | 4.730 | 4.790 | 4.730 | 4.730 | 288,981 | -0.05(-1.05%) |
Jul 30, 2018 | 4.760 | 4.790 | 4.760 | 4.780 | 333,292 | +0.04(+0.84%) |
Jul 27, 2018 | 4.800 | 4.800 | 4.740 | 4.740 | 225,800 | -0.02(-0.42%) |
Jul 26, 2018 | 4.900 | 4.900 | 4.730 | 4.760 | 384,015 | -0.34(-6.67%) |
Jul 25, 2018 | 5.030 | 5.100 | 5.010 | 5.100 | 247,685 | +0.07(+1.39%) |
Jul 24, 2018 | 5.020 | 5.060 | 5.020 | 5.030 | 458,010 | +0.01(+0.20%) |
Jul 23, 2018 | 4.970 | 5.025 | 4.950 | 5.020 | 154,511 | +0.11(+2.24%) |
Jul 20, 2018 | 4.860 | 4.935 | 4.850 | 4.910 | 190,646 | +0.00(+0.00%) |
Jul 19, 2018 | 4.890 | 4.920 | 4.890 | 4.910 | 204,734 | +0.03(+0.61%) |
Jul 18, 2018 | 4.850 | 4.890 | 4.830 | 4.880 | 301,352 | -0.02(-0.41%) |
Jul 17, 2018 | 4.860 | 4.910 | 4.850 | 4.900 | 373,664 | +0.05(+1.03%) |
Jul 16, 2018 | 4.830 | 4.875 | 4.830 | 4.850 | 317,901 | +0.02(+0.41%) |
Jul 13, 2018 | 4.810 | 4.850 | 4.800 | 4.830 | 297,974 | +0.05(+1.05%) |
Jul 12, 2018 | 4.760 | 4.800 | 4.755 | 4.780 | 660,362 | -0.02(-0.42%) |
Jul 11, 2018 | 4.820 | 4.840 | 4.790 | 4.800 | 266,565 | -0.08(-1.64%) |
Jul 10, 2018 | 4.860 | 4.890 | 4.835 | 4.880 | 480,395 | +0.01(+0.21%) |
Jul 09, 2018 | 4.830 | 4.880 | 4.820 | 4.870 | 429,109 | +0.09(+1.88%) |
Jul 06, 2018 | 4.760 | 4.780 | 4.740 | 4.780 | 253,461 | +0.02(+0.42%) |
Jul 05, 2018 | 4.740 | 4.780 | 4.740 | 4.760 | 295,211 | -0.03(-0.63%) |
Jul 03, 2018 | 4.790 | 4.790 | 4.790 | 0 | +0.00(+0.00%) |