Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.210 | 4.230 | 4.200 | 4.200 | 543,580 | -0.02(-0.47%) |
Aug 29, 2018 | 4.220 | 4.250 | 4.220 | 4.220 | 631,831 | +0.00(+0.00%) |
Aug 28, 2018 | 4.240 | 4.240 | 4.220 | 4.220 | 791,757 | -0.02(-0.47%) |
Aug 27, 2018 | 4.230 | 4.240 | 4.220 | 4.240 | 538,102 | +0.01(+0.24%) |
Aug 24, 2018 | 4.220 | 4.230 | 4.200 | 4.230 | 797,000 | +0.04(+0.83%) |
Aug 23, 2018 | 4.210 | 4.220 | 4.180 | 4.195 | 859,532 | -0.04(-0.83%) |
Aug 22, 2018 | 4.240 | 4.240 | 4.210 | 4.230 | 569,587 | -0.01(-0.24%) |
Aug 21, 2018 | 4.210 | 4.240 | 4.200 | 4.240 | 470,229 | +0.02(+0.47%) |
Aug 20, 2018 | 4.220 | 4.230 | 4.200 | 4.220 | 619,114 | +0.03(+0.72%) |
Aug 17, 2018 | 4.190 | 4.210 | 4.180 | 4.190 | 854,700 | -0.05(-1.18%) |
Aug 16, 2018 | 4.210 | 4.240 | 4.210 | 4.240 | 428,240 | +0.03(+0.59%) |
Aug 15, 2018 | 4.190 | 4.230 | 4.180 | 4.215 | 750,129 | +0.01(+0.36%) |
Aug 14, 2018 | 4.240 | 4.250 | 4.190 | 4.200 | 871,185 | -0.05(-1.18%) |
Aug 13, 2018 | 4.230 | 4.260 | 4.200 | 4.250 | 1,158,024 | +0.00(+0.00%) |
Aug 10, 2018 | 4.260 | 4.270 | 4.210 | 4.250 | 749,600 | -0.02(-0.47%) |
Aug 09, 2018 | 4.270 | 4.290 | 4.262 | 4.270 | 578,734 | -0.01(-0.23%) |
Aug 08, 2018 | 4.250 | 4.290 | 4.246 | 4.280 | 597,292 | +0.04(+0.94%) |
Aug 07, 2018 | 4.220 | 4.250 | 4.210 | 4.240 | 894,313 | +0.01(+0.24%) |
Aug 06, 2018 | 4.230 | 4.250 | 4.210 | 4.230 | 893,444 | -0.02(-0.47%) |
Aug 03, 2018 | 4.250 | 4.270 | 4.250 | 4.250 | 559,200 | -0.00(-0.12%) |
Aug 02, 2018 | 4.320 | 4.320 | 4.250 | 4.255 | 1,652,933 | -0.08(-1.73%) |
Aug 01, 2018 | 4.310 | 4.330 | 4.280 | 4.330 | 476,584 | +0.03(+0.70%) |
Jul 31, 2018 | 4.330 | 4.350 | 4.280 | 4.300 | 1,302,159 | -0.01(-0.23%) |
Jul 30, 2018 | 4.300 | 4.315 | 4.280 | 4.310 | 406,509 | +0.02(+0.47%) |
Jul 27, 2018 | 4.300 | 4.310 | 4.290 | 4.290 | 537,100 | +0.01(+0.23%) |
Jul 26, 2018 | 4.290 | 4.310 | 4.280 | 4.280 | 615,224 | -0.02(-0.47%) |
Jul 25, 2018 | 4.310 | 4.320 | 4.290 | 4.300 | 663,074 | -0.01(-0.23%) |
Jul 24, 2018 | 4.340 | 4.350 | 4.300 | 4.310 | 588,007 | -0.03(-0.69%) |
Jul 23, 2018 | 4.320 | 4.340 | 4.300 | 4.340 | 618,845 | +0.04(+0.93%) |
Jul 20, 2018 | 4.300 | 4.320 | 4.300 | 4.300 | 533,468 | -0.02(-0.46%) |
Jul 19, 2018 | 4.350 | 4.359 | 4.320 | 4.320 | 951,728 | -0.04(-0.80%) |
Jul 18, 2018 | 4.360 | 4.380 | 4.350 | 4.355 | 559,127 | +0.02(+0.35%) |
Jul 17, 2018 | 4.360 | 4.370 | 4.340 | 4.340 | 506,458 | -0.02(-0.46%) |
Jul 16, 2018 | 4.360 | 4.380 | 4.360 | 4.360 | 673,507 | -0.00(-0.11%) |
Jul 13, 2018 | 4.370 | 4.380 | 4.330 | 4.365 | 624,343 | -0.00(-0.11%) |
Jul 12, 2018 | 4.350 | 4.370 | 4.350 | 4.370 | 343,168 | +0.02(+0.46%) |
Jul 11, 2018 | 4.370 | 4.380 | 4.340 | 4.350 | 487,146 | -0.02(-0.46%) |
Jul 10, 2018 | 4.350 | 4.380 | 4.350 | 4.370 | 596,885 | +0.02(+0.46%) |
Jul 09, 2018 | 4.350 | 4.370 | 4.350 | 4.350 | 605,238 | +0.01(+0.23%) |
Jul 06, 2018 | 4.350 | 4.370 | 4.340 | 4.340 | 739,716 | -0.02(-0.46%) |
Jul 05, 2018 | 4.340 | 4.369 | 4.330 | 4.360 | 424,882 | +0.00(+0.00%) |
Jul 03, 2018 | 4.360 | 4.360 | 4.360 | 0 | +0.02(+0.46%) | |
Jul 02, 2018 | 4.320 | 4.360 | 4.320 | 4.340 | 813,175 | +0.02(+0.46%) |
Jun 29, 2018 | 4.320 | 4.320 | 1,217,211 | -0.03(-0.69%) | ||
Jun 28, 2018 | 4.320 | 4.350 | 4.320 | 4.350 | 800,287 | +0.03(+0.69%) |
Jun 27, 2018 | 4.350 | 4.350 | 4.320 | 4.320 | 481,320 | -0.02(-0.46%) |
Jun 26, 2018 | 4.320 | 4.350 | 4.320 | 4.340 | 623,214 | -0.00(-0.12%) |
Jun 25, 2018 | 4.360 | 4.380 | 4.320 | 4.345 | 1,036,396 | -0.03(-0.57%) |
Jun 22, 2018 | 4.360 | 4.380 | 4.360 | 4.370 | 575,314 | +0.00(+0.00%) |
Jun 21, 2018 | 4.370 | 4.380 | 4.360 | 4.370 | 645,452 | +0.00(+0.00%) |
Jun 20, 2018 | 4.390 | 4.410 | 4.360 | 4.370 | 935,133 | -0.05(-1.13%) |
Jun 19, 2018 | 4.400 | 4.420 | 4.390 | 4.420 | 523,242 | +0.00(+0.00%) |
Jun 18, 2018 | 4.420 | 4.430 | 4.410 | 4.420 | 440,216 | -0.01(-0.23%) |
Jun 15, 2018 | 4.459 | 4.400 | 4.430 | 693,521 | -0.03(-0.65%) | |
Jun 14, 2018 | 4.450 | 4.460 | 4.430 | 4.459 | 535,581 | +0.03(+0.65%) |
Jun 13, 2018 | 4.440 | 4.450 | 4.420 | 4.430 | 655,253 | -0.02(-0.45%) |
Jun 12, 2018 | 4.470 | 4.479 | 4.420 | 4.450 | 1,522,484 | -0.02(-0.45%) |
Jun 11, 2018 | 4.480 | 4.480 | 4.460 | 4.470 | 490,397 | +0.01(+0.22%) |
Jun 08, 2018 | 4.470 | 4.490 | 4.460 | 4.460 | 563,128 | -0.02(-0.45%) |
Jun 07, 2018 | 4.490 | 4.500 | 4.470 | 4.480 | 561,485 | -0.01(-0.22%) |
Jun 06, 2018 | 4.510 | 4.490 | 409,890 | -0.02(-0.44%) | ||
Jun 05, 2018 | 4.500 | 4.510 | 4.490 | 4.510 | 393,522 | +0.02(+0.45%) |
Jun 04, 2018 | 4.490 | 4.520 | 4.490 | 4.490 | 499,093 | +0.00(+0.00%) |