Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.620 | 4.620 | 4.510 | 4.590 | 56,129 | +0.04(+0.88%) |
Sep 27, 2018 | 4.450 | 4.610 | 4.450 | 4.550 | 193,745 | +0.12(+2.71%) |
Sep 26, 2018 | 4.440 | 4.520 | 4.410 | 4.430 | 39,408 | -0.02(-0.45%) |
Sep 25, 2018 | 4.550 | 4.600 | 4.420 | 4.450 | 75,294 | -0.10(-2.20%) |
Sep 24, 2018 | 4.630 | 4.650 | 4.550 | 4.550 | 116,303 | -0.05(-1.09%) |
Sep 21, 2018 | 4.730 | 4.780 | 4.590 | 4.600 | 149,492 | -0.13(-2.75%) |
Sep 20, 2018 | 4.610 | 4.740 | 4.600 | 4.730 | 127,717 | +0.13(+2.83%) |
Sep 19, 2018 | 4.500 | 4.620 | 4.500 | 4.600 | 60,960 | +0.07(+1.55%) |
Sep 18, 2018 | 4.590 | 4.590 | 4.530 | 4.530 | 21,325 | -0.03(-0.66%) |
Sep 17, 2018 | 4.600 | 4.650 | 4.550 | 4.560 | 35,223 | -0.10(-2.15%) |
Sep 14, 2018 | 4.580 | 4.670 | 4.540 | 4.660 | 129,518 | +0.06(+1.30%) |
Sep 13, 2018 | 4.650 | 4.650 | 4.550 | 4.600 | 165,425 | -0.03(-0.65%) |
Sep 12, 2018 | 4.630 | 4.670 | 4.620 | 4.630 | 77,911 | -0.04(-0.86%) |
Sep 11, 2018 | 4.710 | 4.710 | 4.610 | 4.670 | 150,390 | -0.04(-0.85%) |
Sep 10, 2018 | 4.570 | 4.710 | 4.550 | 4.710 | 266,606 | +0.18(+3.97%) |
Sep 07, 2018 | 4.370 | 4.570 | 4.340 | 4.530 | 187,842 | +0.21(+4.86%) |
Sep 06, 2018 | 4.170 | 4.380 | 4.170 | 4.320 | 275,546 | +0.12(+2.86%) |
Sep 05, 2018 | 4.140 | 4.240 | 4.140 | 4.200 | 266,660 | +0.00(+0.00%) |
Sep 04, 2018 | 4.280 | 4.350 | 4.130 | 4.200 | 411,178 | -0.15(-3.45%) |
Aug 31, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.11(-2.47%) | |
Aug 30, 2018 | 4.450 | 4.550 | 4.450 | 4.460 | 97,783 | -0.03(-0.67%) |
Aug 29, 2018 | 4.440 | 4.530 | 4.430 | 4.490 | 163,924 | +0.05(+1.13%) |
Aug 28, 2018 | 4.520 | 4.520 | 4.410 | 4.440 | 163,143 | -0.09(-1.99%) |
Aug 27, 2018 | 4.620 | 4.630 | 4.520 | 4.530 | 121,523 | -0.11(-2.37%) |
Aug 24, 2018 | 4.670 | 4.690 | 4.630 | 4.640 | 82,538 | +0.00(+0.00%) |
Aug 23, 2018 | 4.620 | 4.680 | 4.620 | 4.640 | 54,821 | +0.00(+0.00%) |
Aug 22, 2018 | 4.660 | 4.700 | 4.640 | 4.640 | 111,409 | -0.02(-0.43%) |
Aug 21, 2018 | 4.580 | 4.680 | 4.580 | 4.660 | 164,340 | +0.06(+1.30%) |
Aug 20, 2018 | 4.640 | 4.730 | 4.570 | 4.600 | 171,488 | -0.07(-1.50%) |
Aug 17, 2018 | 4.590 | 4.680 | 4.580 | 4.670 | 133,883 | +0.10(+2.19%) |
Aug 16, 2018 | 4.690 | 4.750 | 4.570 | 4.570 | 145,854 | -0.12(-2.56%) |
Aug 15, 2018 | 4.740 | 4.800 | 4.660 | 4.690 | 140,416 | -0.01(-0.21%) |
Aug 14, 2018 | 4.550 | 4.730 | 4.450 | 4.700 | 280,146 | +0.14(+3.07%) |
Aug 13, 2018 | 4.670 | 4.740 | 4.560 | 4.560 | 172,775 | -0.17(-3.59%) |
Aug 10, 2018 | 4.770 | 4.780 | 4.690 | 4.730 | 202,593 | -0.03(-0.63%) |
Aug 09, 2018 | 4.830 | 4.850 | 4.670 | 4.760 | 251,089 | -0.06(-1.24%) |
Aug 08, 2018 | 4.960 | 4.960 | 4.790 | 4.820 | 275,346 | -0.21(-4.17%) |
Aug 07, 2018 | 5.130 | 5.190 | 4.980 | 5.030 | 154,355 | -0.12(-2.33%) |
Aug 03, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.20(+4.04%) | |
Aug 02, 2018 | 4.900 | 5.040 | 4.900 | 4.950 | 235,400 | +0.17(+3.56%) |
Aug 01, 2018 | 4.930 | 4.940 | 4.700 | 4.780 | 106,178 | -0.15(-3.04%) |
Jul 31, 2018 | 4.780 | 4.930 | 4.780 | 4.930 | 95,207 | +0.12(+2.49%) |
Jul 30, 2018 | 4.850 | 4.880 | 4.790 | 4.810 | 67,172 | -0.04(-0.82%) |
Jul 27, 2018 | 4.870 | 4.880 | 4.750 | 4.850 | 263,311 | -0.03(-0.61%) |
Jul 26, 2018 | 4.820 | 4.920 | 4.800 | 4.880 | 142,875 | +0.08(+1.67%) |
Jul 25, 2018 | 4.860 | 4.860 | 4.770 | 4.800 | 180,012 | -0.04(-0.83%) |
Jul 24, 2018 | 4.760 | 4.940 | 4.760 | 4.840 | 177,567 | +0.05(+1.04%) |
Jul 23, 2018 | 4.860 | 4.880 | 4.750 | 4.790 | 199,762 | -0.09(-1.84%) |
Jul 20, 2018 | 5.050 | 5.050 | 4.825 | 4.880 | 197,337 | -0.16(-3.17%) |
Jul 19, 2018 | 4.880 | 5.100 | 4.760 | 5.040 | 215,667 | +0.07(+1.41%) |
Jul 18, 2018 | 5.220 | 5.220 | 4.960 | 4.970 | 256,599 | -0.29(-5.51%) |
Jul 17, 2018 | 5.270 | 5.310 | 5.130 | 5.260 | 132,060 | -0.01(-0.19%) |
Jul 16, 2018 | 5.490 | 5.490 | 5.240 | 5.270 | 234,106 | -0.20(-3.66%) |
Jul 13, 2018 | 5.470 | 110,092 | +0.01(+0.18%) | |||
Jul 12, 2018 | 5.500 | 5.510 | 5.390 | 5.460 | 710,733 | -0.04(-0.73%) |
Jul 11, 2018 | 5.550 | 5.600 | 5.440 | 5.500 | 798,120 | +0.08(+1.48%) |
Jul 10, 2018 | 5.330 | 5.480 | 5.260 | 5.420 | 409,661 | +0.14(+2.65%) |
Jul 09, 2018 | 5.110 | 5.300 | 5.110 | 5.280 | 182,859 | +0.15(+2.92%) |
Jul 06, 2018 | 5.200 | 5.250 | 5.100 | 5.130 | 296,723 | -0.06(-1.16%) |
Jul 05, 2018 | 5.010 | 5.250 | 5.000 | 5.190 | 236,906 | +0.14(+2.77%) |
Jul 04, 2018 | 5.060 | 5.100 | 4.970 | 5.050 | 147,577 | -0.04(-0.79%) |