Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.790 | 4.960 | 4.730 | 4.900 | 7,465,300 | +0.07(+1.45%) |
Sep 27, 2018 | 4.810 | 4.860 | 4.770 | 4.830 | 5,286,578 | +0.01(+0.21%) |
Sep 26, 2018 | 4.810 | 4.870 | 4.750 | 4.820 | 8,988,909 | -0.01(-0.21%) |
Sep 25, 2018 | 4.680 | 4.840 | 4.680 | 4.830 | 8,880,370 | +0.18(+3.87%) |
Sep 24, 2018 | 4.710 | 4.820 | 4.620 | 4.650 | 8,077,457 | -0.09(-1.90%) |
Sep 21, 2018 | 4.870 | 4.870 | 4.680 | 4.740 | 9,819,800 | -0.11(-2.27%) |
Sep 20, 2018 | 4.870 | 4.900 | 4.780 | 4.850 | 9,402,592 | +0.06(+1.25%) |
Sep 19, 2018 | 4.720 | 4.900 | 4.710 | 4.790 | 14,563,895 | +0.11(+2.35%) |
Sep 18, 2018 | 4.510 | 4.720 | 4.500 | 4.680 | 15,307,881 | +0.19(+4.23%) |
Sep 17, 2018 | 4.370 | 4.500 | 4.360 | 4.490 | 9,516,194 | +0.12(+2.75%) |
Sep 14, 2018 | 4.370 | 4.450 | 4.320 | 4.370 | 10,602,100 | +0.00(+0.00%) |
Sep 13, 2018 | 4.420 | 4.490 | 4.320 | 4.370 | 13,220,928 | -0.02(-0.46%) |
Sep 12, 2018 | 4.240 | 4.430 | 4.240 | 4.390 | 12,802,452 | +0.15(+3.54%) |
Sep 11, 2018 | 4.220 | 4.250 | 4.100 | 4.240 | 10,125,519 | +0.00(+0.00%) |
Sep 10, 2018 | 4.220 | 4.260 | 4.160 | 4.240 | 9,549,809 | +0.05(+1.19%) |
Sep 07, 2018 | 4.300 | 4.340 | 4.180 | 4.190 | 21,203,600 | -0.04(-0.95%) |
Sep 06, 2018 | 4.380 | 4.420 | 4.180 | 4.230 | 13,060,050 | -0.12(-2.76%) |
Sep 05, 2018 | 4.340 | 4.410 | 4.310 | 4.350 | 7,853,617 | -0.02(-0.46%) |
Sep 04, 2018 | 4.370 | 4.400 | 4.300 | 4.370 | 11,340,405 | -0.07(-1.58%) |
Aug 31, 2018 | 4.440 | 4.440 | 4.440 | 0 | +0.09(+2.07%) | |
Aug 30, 2018 | 4.470 | 4.470 | 4.290 | 4.350 | 10,596,492 | -0.14(-3.12%) |
Aug 29, 2018 | 4.440 | 4.520 | 4.350 | 4.490 | 7,599,218 | +0.02(+0.45%) |
Aug 28, 2018 | 4.460 | 4.510 | 4.390 | 4.470 | 7,920,068 | +0.06(+1.36%) |
Aug 27, 2018 | 4.380 | 4.500 | 4.320 | 4.410 | 13,648,948 | +0.12(+2.80%) |
Aug 24, 2018 | 4.280 | 4.360 | 4.230 | 4.290 | 6,023,900 | +0.04(+0.94%) |
Aug 23, 2018 | 4.460 | 4.480 | 4.200 | 4.250 | 13,462,317 | -0.22(-4.92%) |
Aug 22, 2018 | 4.460 | 4.530 | 4.450 | 4.470 | 6,380,940 | +0.00(+0.00%) |
Aug 21, 2018 | 4.400 | 4.500 | 4.400 | 4.470 | 9,366,211 | +0.07(+1.59%) |
Aug 20, 2018 | 4.410 | 4.440 | 4.360 | 4.400 | 6,280,808 | +0.03(+0.69%) |
Aug 17, 2018 | 4.250 | 4.380 | 4.210 | 4.370 | 10,787,100 | +0.13(+3.07%) |
Aug 16, 2018 | 4.150 | 4.270 | 4.140 | 4.240 | 11,024,449 | +0.16(+3.92%) |
Aug 15, 2018 | 4.110 | 4.180 | 4.010 | 4.080 | 14,911,703 | -0.10(-2.39%) |
Aug 14, 2018 | 4.280 | 4.320 | 4.170 | 4.180 | 15,111,078 | -0.08(-1.88%) |
Aug 13, 2018 | 4.300 | 4.320 | 4.210 | 4.260 | 9,511,502 | -0.05(-1.16%) |
Aug 10, 2018 | 4.350 | 4.350 | 4.240 | 4.310 | 16,017,600 | -0.06(-1.37%) |
Aug 09, 2018 | 4.450 | 4.480 | 4.350 | 4.370 | 10,699,603 | -0.11(-2.46%) |
Aug 08, 2018 | 4.520 | 4.530 | 4.350 | 4.480 | 9,069,076 | -0.01(-0.22%) |
Aug 07, 2018 | 4.560 | 4.590 | 4.480 | 4.490 | 8,267,198 | -0.03(-0.66%) |
Aug 06, 2018 | 4.490 | 4.520 | 4.400 | 4.520 | 10,632,198 | +0.02(+0.44%) |
Aug 03, 2018 | 4.460 | 4.530 | 4.410 | 4.500 | 10,177,700 | +0.07(+1.58%) |
Aug 02, 2018 | 4.520 | 4.520 | 4.350 | 4.430 | 21,836,770 | -0.14(-3.06%) |
Aug 01, 2018 | 4.640 | 4.640 | 4.460 | 4.570 | 23,377,804 | -0.06(-1.30%) |
Jul 31, 2018 | 4.750 | 4.890 | 4.620 | 4.630 | 38,986,224 | -0.73(-13.62%) |
Jul 30, 2018 | 5.290 | 5.380 | 5.230 | 5.360 | 18,129,928 | +0.11(+2.10%) |
Jul 27, 2018 | 5.260 | 5.280 | 5.130 | 5.250 | 12,979,600 | +0.06(+1.16%) |
Jul 26, 2018 | 5.090 | 5.210 | 4.820 | 5.190 | 21,584,156 | -0.03(-0.57%) |
Jul 25, 2018 | 5.160 | 5.260 | 5.110 | 5.220 | 10,596,963 | +0.01(+0.19%) |
Jul 24, 2018 | 5.200 | 5.400 | 5.140 | 5.210 | 20,821,624 | +0.17(+3.37%) |
Jul 23, 2018 | 4.880 | 5.070 | 4.850 | 5.040 | 13,278,633 | +0.17(+3.49%) |
Jul 20, 2018 | 4.870 | 4.950 | 4.830 | 4.870 | 9,415,675 | +0.04(+0.83%) |
Jul 19, 2018 | 4.830 | 4.890 | 4.780 | 4.830 | 8,922,042 | -0.08(-1.63%) |
Jul 18, 2018 | 4.800 | 4.987 | 4.790 | 4.910 | 15,663,683 | +0.13(+2.72%) |
Jul 17, 2018 | 4.530 | 4.800 | 4.530 | 4.780 | 16,469,261 | +0.24(+5.29%) |
Jul 16, 2018 | 4.620 | 4.720 | 4.510 | 4.540 | 12,234,122 | -0.07(-1.52%) |
Jul 13, 2018 | 4.600 | 4.665 | 4.580 | 4.610 | 7,059,546 | +0.02(+0.44%) |
Jul 12, 2018 | 4.670 | 4.512 | 4.590 | 12,591,654 | -0.02(-0.43%) | |
Jul 11, 2018 | 4.610 | 4.670 | 4.570 | 4.610 | 8,261,535 | -0.10(-2.12%) |
Jul 10, 2018 | 4.570 | 4.725 | 4.535 | 4.710 | 13,435,573 | +0.15(+3.29%) |
Jul 09, 2018 | 4.590 | 4.590 | 4.485 | 4.560 | 15,865,257 | -0.03(-0.65%) |
Jul 06, 2018 | 4.470 | 4.600 | 4.440 | 4.590 | 8,562,196 | +0.10(+2.23%) |
Jul 05, 2018 | 4.410 | 4.500 | 4.400 | 4.490 | 9,749,430 | +0.11(+2.51%) |
Jul 03, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.07(-1.57%) |