Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.560 | 4.650 | 4.330 | 4.570 | 34,400 | +0.02(+0.44%) |
Sep 27, 2018 | 4.250 | 4.550 | 4.224 | 4.550 | 19,305 | +0.26(+6.06%) |
Sep 26, 2018 | 4.480 | 4.580 | 4.220 | 4.290 | 53,958 | -0.11(-2.50%) |
Sep 25, 2018 | 4.310 | 4.500 | 4.000 | 4.400 | 926,051 | +0.02(+0.46%) |
Sep 24, 2018 | 4.450 | 4.505 | 4.350 | 4.380 | 2,949 | -0.07(-1.57%) |
Sep 21, 2018 | 4.780 | 4.780 | 4.360 | 4.450 | 120,900 | -0.31(-6.51%) |
Sep 20, 2018 | 4.800 | 4.800 | 4.760 | 4.760 | 7,170 | -0.07(-1.45%) |
Sep 19, 2018 | 4.830 | 4.880 | 4.790 | 4.830 | 7,054 | -0.04(-0.82%) |
Sep 18, 2018 | 4.800 | 4.870 | 4.770 | 4.870 | 2,181 | +0.09(+1.88%) |
Sep 17, 2018 | 4.770 | 4.880 | 4.770 | 4.780 | 6,563 | -0.05(-1.04%) |
Sep 14, 2018 | 4.810 | 4.890 | 4.770 | 4.830 | 7,200 | -0.01(-0.21%) |
Sep 13, 2018 | 4.770 | 4.840 | 4.770 | 4.840 | 10,154 | +0.01(+0.21%) |
Sep 12, 2018 | 4.820 | 4.840 | 4.793 | 4.830 | 2,424 | +0.01(+0.21%) |
Sep 11, 2018 | 4.800 | 4.840 | 4.760 | 4.820 | 6,635 | -0.02(-0.41%) |
Sep 10, 2018 | 4.810 | 4.840 | 4.684 | 4.840 | 2,799 | +0.00(+0.00%) |
Sep 07, 2018 | 4.810 | 4.840 | 4.660 | 4.840 | 10,400 | -0.01(-0.21%) |
Sep 06, 2018 | 4.760 | 4.850 | 4.600 | 4.850 | 5,391 | +0.10(+2.11%) |
Sep 05, 2018 | 4.650 | 4.750 | 4.610 | 4.750 | 2,735 | +0.09(+1.93%) |
Sep 04, 2018 | 4.810 | 4.810 | 4.660 | 4.660 | 5,061 | -0.18(-3.72%) |
Aug 31, 2018 | 4.840 | 4.840 | 4.840 | 0 | -0.03(-0.62%) | |
Aug 30, 2018 | 4.790 | 4.870 | 4.720 | 4.870 | 2,399 | +0.05(+1.04%) |
Aug 29, 2018 | 4.880 | 4.880 | 4.760 | 4.820 | 1,934 | -0.06(-1.23%) |
Aug 28, 2018 | 4.880 | 4.880 | 4.870 | 4.880 | 4,082 | +0.06(+1.24%) |
Aug 27, 2018 | 4.750 | 4.880 | 4.750 | 4.820 | 16,758 | +0.03(+0.63%) |
Aug 24, 2018 | 4.880 | 4.880 | 4.630 | 4.790 | 42,700 | -0.08(-1.64%) |
Aug 23, 2018 | 4.870 | 4.927 | 4.810 | 4.870 | 2,829 | -0.04(-0.81%) |
Aug 22, 2018 | 4.765 | 4.910 | 4.765 | 4.910 | 917 | +0.10(+2.08%) |
Aug 21, 2018 | 4.820 | 4.940 | 4.810 | 4.810 | 9,290 | -0.01(-0.21%) |
Aug 20, 2018 | 4.820 | 4.880 | 4.690 | 4.820 | 20,974 | +0.03(+0.63%) |
Aug 17, 2018 | 4.790 | 4.880 | 4.790 | 4.790 | 21,600 | -0.01(-0.21%) |
Aug 16, 2018 | 4.800 | 4.840 | 4.780 | 4.800 | 5,003 | +0.04(+0.84%) |
Aug 15, 2018 | 4.930 | 5.000 | 4.660 | 4.760 | 32,239 | -0.14(-2.86%) |
Aug 14, 2018 | 5.010 | 5.050 | 4.875 | 4.900 | 38,991 | -0.14(-2.78%) |
Aug 13, 2018 | 5.000 | 5.100 | 4.915 | 5.040 | 40,385 | -0.01(-0.20%) |
Aug 10, 2018 | 4.900 | 5.050 | 4.770 | 5.050 | 35,700 | +0.21(+4.34%) |
Aug 09, 2018 | 4.775 | 4.870 | 4.704 | 4.840 | 82,605 | +0.03(+0.62%) |
Aug 08, 2018 | 4.700 | 4.830 | 4.700 | 4.810 | 8,295 | +0.08(+1.69%) |
Aug 07, 2018 | 4.750 | 4.820 | 4.690 | 4.730 | 13,354 | -0.06(-1.25%) |
Aug 06, 2018 | 4.780 | 4.800 | 4.600 | 4.790 | 21,997 | +0.00(+0.00%) |
Aug 03, 2018 | 4.500 | 4.800 | 4.340 | 4.790 | 77,200 | -0.35(-6.81%) |
Aug 02, 2018 | 5.160 | 5.270 | 5.090 | 5.140 | 5,121 | -0.04(-0.77%) |
Aug 01, 2018 | 5.100 | 5.180 | 5.000 | 5.180 | 2,866 | +0.10(+1.97%) |
Jul 31, 2018 | 5.100 | 5.100 | 5.030 | 5.080 | 6,230 | -0.09(-1.74%) |
Jul 30, 2018 | 5.190 | 5.240 | 5.170 | 5.170 | 1,264 | -0.05(-0.96%) |
Jul 27, 2018 | 4.840 | 5.230 | 4.820 | 5.220 | 44,600 | +0.38(+7.85%) |
Jul 26, 2018 | 4.870 | 4.870 | 4.760 | 4.840 | 8,792 | -0.07(-1.43%) |
Jul 25, 2018 | 4.920 | 4.920 | 4.910 | 4.910 | 1,091 | -0.01(-0.20%) |
Jul 24, 2018 | 4.900 | 4.940 | 4.840 | 4.920 | 7,597 | -0.09(-1.80%) |
Jul 23, 2018 | 5.010 | 5.010 | 4.810 | 5.010 | 6,600 | -0.07(-1.38%) |
Jul 20, 2018 | 5.060 | 5.180 | 5.030 | 5.080 | 1,892 | -0.04(-0.78%) |
Jul 19, 2018 | 5.150 | 5.220 | 5.120 | 5.120 | 3,417 | -0.03(-0.58%) |
Jul 18, 2018 | 5.180 | 5.180 | 5.130 | 5.150 | 2,320 | -0.04(-0.77%) |
Jul 17, 2018 | 5.200 | 5.230 | 5.190 | 5.190 | 4,261 | -0.03(-0.57%) |
Jul 16, 2018 | 5.128 | 5.250 | 5.010 | 5.220 | 23,580 | +0.18(+3.57%) |
Jul 13, 2018 | 5.100 | 5.100 | 5.000 | 5.040 | 3,358 | -0.06(-1.18%) |
Jul 12, 2018 | 4.960 | 5.110 | 4.960 | 5.100 | 5,883 | +0.11(+2.20%) |
Jul 11, 2018 | 4.980 | 5.070 | 4.920 | 4.990 | 14,956 | +0.02(+0.40%) |
Jul 10, 2018 | 5.020 | 5.020 | 4.900 | 4.970 | 15,944 | -0.06(-1.19%) |
Jul 09, 2018 | 4.980 | 5.040 | 4.894 | 5.030 | 25,369 | +0.15(+3.07%) |
Jul 06, 2018 | 4.830 | 4.960 | 4.799 | 4.880 | 26,546 | -0.01(-0.20%) |
Jul 05, 2018 | 4.830 | 4.900 | 4.790 | 4.890 | 10,013 | +0.05(+1.03%) |
Jul 03, 2018 | 4.840 | 4.840 | 4.840 | 0 | +0.01(+0.21%) |