Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.525 | 4.636 | 4.478 | 4.636 | 3,275,183 | +0.09(+1.91%) |
Sep 27, 2018 | 4.572 | 4.667 | 4.470 | 4.549 | 1,995,887 | +0.01(+0.17%) |
Sep 26, 2018 | 4.620 | 4.675 | 4.502 | 4.541 | 3,087,963 | -0.08(-1.71%) |
Sep 25, 2018 | 4.675 | 4.691 | 4.612 | 4.620 | 1,389,091 | -0.04(-0.85%) |
Sep 24, 2018 | 4.714 | 4.754 | 4.596 | 4.659 | 1,869,766 | -0.05(-1.00%) |
Sep 21, 2018 | 4.975 | 4.978 | 4.679 | 4.706 | 3,306,767 | -0.24(-4.94%) |
Sep 20, 2018 | 4.951 | 4.982 | 4.848 | 4.951 | 1,257,877 | +0.05(+0.96%) |
Sep 19, 2018 | 4.856 | 4.919 | 4.829 | 4.904 | 1,693,032 | +0.04(+0.81%) |
Sep 18, 2018 | 4.801 | 4.975 | 4.801 | 4.864 | 1,263,009 | +0.07(+1.48%) |
Sep 17, 2018 | 4.809 | 4.919 | 4.785 | 4.793 | 816,210 | -0.05(-0.98%) |
Sep 14, 2018 | 4.777 | 4.911 | 4.777 | 4.840 | 934,733 | +0.07(+1.49%) |
Sep 13, 2018 | 4.896 | 4.967 | 4.770 | 4.770 | 1,895,755 | -0.06(-1.14%) |
Sep 12, 2018 | 4.825 | 4.864 | 4.699 | 4.825 | 1,629,199 | -0.05(-0.97%) |
Sep 11, 2018 | 4.967 | 4.967 | 4.809 | 4.872 | 1,446,590 | -0.08(-1.59%) |
Sep 10, 2018 | 4.770 | 4.982 | 4.762 | 4.951 | 2,091,096 | +0.21(+4.49%) |
Sep 07, 2018 | 4.840 | 4.927 | 4.730 | 4.738 | 1,752,514 | -0.14(-2.91%) |
Sep 06, 2018 | 5.045 | 5.061 | 4.872 | 4.880 | 1,452,543 | -0.16(-3.13%) |
Sep 05, 2018 | 5.101 | 5.124 | 4.955 | 5.038 | 1,089,849 | -0.04(-0.78%) |
Sep 04, 2018 | 5.045 | 5.124 | 4.975 | 5.077 | 1,190,211 | +0.01(+0.16%) |
Aug 31, 2018 | 5.069 | 5.069 | 5.069 | 0 | -0.02(-0.31%) | |
Aug 30, 2018 | 5.132 | 5.156 | 5.053 | 5.085 | 957,614 | -0.06(-1.22%) |
Aug 29, 2018 | 5.077 | 5.148 | 5.038 | 5.148 | 1,210,289 | +0.07(+1.40%) |
Aug 28, 2018 | 5.116 | 5.195 | 5.053 | 5.077 | 1,498,685 | +0.02(+0.31%) |
Aug 27, 2018 | 5.069 | 5.156 | 5.006 | 5.061 | 1,595,692 | +0.02(+0.47%) |
Aug 24, 2018 | 4.959 | 5.101 | 4.927 | 5.038 | 1,539,158 | +0.10(+2.08%) |
Aug 23, 2018 | 4.982 | 5.045 | 4.911 | 4.935 | 1,003,314 | -0.04(-0.79%) |
Aug 22, 2018 | 4.896 | 5.030 | 4.896 | 4.975 | 1,327,611 | +0.06(+1.12%) |
Aug 21, 2018 | 4.754 | 5.077 | 4.754 | 4.919 | 3,286,129 | +0.19(+4.00%) |
Aug 20, 2018 | 4.580 | 4.785 | 4.541 | 4.730 | 2,312,298 | +0.17(+3.63%) |
Aug 17, 2018 | 4.612 | 4.636 | 4.494 | 4.565 | 2,761,453 | -0.06(-1.36%) |
Aug 16, 2018 | 4.699 | 4.793 | 4.572 | 4.628 | 4,700,697 | -0.09(-1.84%) |
Aug 15, 2018 | 5.116 | 5.124 | 4.659 | 4.714 | 7,007,309 | -0.41(-8.00%) |
Aug 14, 2018 | 5.195 | 5.235 | 5.124 | 5.124 | 2,177,811 | -0.07(-1.37%) |
Aug 13, 2018 | 5.148 | 5.345 | 5.140 | 5.195 | 2,550,880 | +0.02(+0.46%) |
Aug 10, 2018 | 5.140 | 5.227 | 5.124 | 5.172 | 1,894,329 | -0.05(-0.91%) |
Aug 09, 2018 | 5.306 | 5.360 | 5.148 | 5.219 | 2,963,204 | +0.01(+0.15%) |
Aug 08, 2018 | 5.219 | 5.361 | 5.164 | 5.211 | 3,739,079 | +0.02(+0.46%) |
Aug 07, 2018 | 5.132 | 5.377 | 5.132 | 5.187 | 2,641,901 | +0.06(+1.08%) |
Aug 06, 2018 | 5.085 | 5.156 | 5.053 | 5.132 | 1,277,203 | +0.04(+0.77%) |
Aug 03, 2018 | 5.132 | 5.203 | 5.085 | 5.093 | 2,231,107 | -0.05(-0.92%) |
Aug 02, 2018 | 5.219 | 5.235 | 4.982 | 5.140 | 4,321,503 | -0.10(-1.95%) |
Aug 01, 2018 | 5.211 | 5.345 | 5.207 | 5.243 | 2,392,640 | +0.03(+0.61%) |
Jul 31, 2018 | 5.424 | 5.432 | 5.211 | 5.211 | 3,822,095 | -0.23(-4.20%) |
Jul 30, 2018 | 5.621 | 5.652 | 5.408 | 5.440 | 3,131,033 | -0.20(-3.50%) |
Jul 27, 2018 | 5.755 | 5.787 | 5.621 | 5.637 | 1,118,407 | -0.09(-1.52%) |
Jul 26, 2018 | 5.731 | 5.739 | 5.629 | 5.723 | 1,320,134 | -0.04(-0.68%) |
Jul 25, 2018 | 5.794 | 5.850 | 5.668 | 5.763 | 2,108,609 | -0.03(-0.54%) |
Jul 24, 2018 | 6.023 | 6.040 | 5.739 | 5.794 | 2,295,784 | -0.20(-3.42%) |
Jul 23, 2018 | 5.984 | 6.070 | 5.850 | 5.999 | 1,282,414 | +0.03(+0.53%) |
Jul 20, 2018 | 6.007 | 6.023 | 5.865 | 5.968 | 1,216,021 | -0.05(-0.79%) |
Jul 19, 2018 | 6.110 | 6.133 | 5.921 | 6.015 | 1,470,911 | -0.09(-1.55%) |
Jul 18, 2018 | 6.110 | 6.149 | 5.794 | 6.110 | 3,041,689 | +0.03(+0.52%) |
Jul 17, 2018 | 6.281 | 6.382 | 6.070 | 6.078 | 2,421,845 | -0.28(-4.41%) |
Jul 16, 2018 | 6.070 | 6.382 | 6.070 | 6.358 | 2,349,469 | +0.27(+4.48%) |
Jul 13, 2018 | 6.078 | 6.226 | 5.985 | 6.086 | 1,472,051 | +0.03(+0.51%) |
Jul 12, 2018 | 5.837 | 6.070 | 5.756 | 6.055 | 2,211,472 | +0.31(+5.42%) |
Jul 11, 2018 | 5.806 | 5.806 | 5.681 | 5.744 | 969,104 | -0.09(-1.60%) |
Jul 10, 2018 | 5.884 | 5.915 | 5.798 | 5.837 | 908,768 | +0.00(+0.00%) |
Jul 09, 2018 | 5.681 | 5.860 | 5.666 | 5.837 | 1,387,047 | +0.20(+3.59%) |
Jul 06, 2018 | 5.720 | 5.730 | 5.611 | 5.635 | 1,443,747 | -0.09(-1.63%) |
Jul 05, 2018 | 5.689 | 5.790 | 5.588 | 5.728 | 1,512,882 | +0.09(+1.66%) |
Jul 03, 2018 | 5.635 | 5.635 | 5.635 | 0 | -0.12(-2.03%) |