Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.845 | 4.886 | 4.837 | 4.853 | 970,124 | +0.08(+1.69%) |
Oct 30, 2018 | 4.700 | 4.773 | 4.700 | 4.773 | 1,511,035 | +0.11(+2.42%) |
Oct 29, 2018 | 4.765 | 4.765 | 4.620 | 4.660 | 2,211,658 | -0.06(-1.37%) |
Oct 26, 2018 | 4.700 | 4.773 | 4.672 | 4.724 | 2,173,607 | -0.03(-0.68%) |
Oct 25, 2018 | 4.684 | 4.797 | 4.684 | 4.757 | 2,219,620 | +0.13(+2.79%) |
Oct 24, 2018 | 4.741 | 4.749 | 4.628 | 4.628 | 2,639,922 | -0.16(-3.37%) |
Oct 23, 2018 | 4.789 | 4.821 | 4.732 | 4.789 | 2,544,378 | -0.09(-1.82%) |
Oct 22, 2018 | 4.934 | 4.958 | 4.857 | 4.878 | 1,131,215 | -0.05(-0.98%) |
Oct 19, 2018 | 4.902 | 4.950 | 4.890 | 4.926 | 1,095,858 | +0.05(+0.99%) |
Oct 18, 2018 | 4.926 | 4.966 | 4.861 | 4.878 | 1,003,586 | -0.08(-1.63%) |
Oct 17, 2018 | 4.950 | 4.990 | 4.902 | 4.958 | 1,362,024 | +0.02(+0.33%) |
Oct 16, 2018 | 4.894 | 4.950 | 4.878 | 4.942 | 1,266,644 | +0.08(+1.66%) |
Oct 15, 2018 | 4.853 | 4.886 | 4.821 | 4.861 | 1,733,540 | -0.02(-0.50%) |
Oct 12, 2018 | 4.974 | 4.990 | 4.797 | 4.886 | 2,133,792 | -0.03(-0.66%) |
Oct 11, 2018 | 4.918 | 5.007 | 4.870 | 4.918 | 2,016,174 | -0.15(-2.87%) |
Oct 10, 2018 | 5.192 | 5.216 | 5.055 | 5.063 | 3,524,521 | -0.12(-2.33%) |
Oct 09, 2018 | 5.160 | 5.184 | 5.128 | 5.184 | 653,096 | -0.02(-0.31%) |
Oct 08, 2018 | 5.144 | 5.208 | 5.144 | 5.200 | 748,258 | +0.04(+0.78%) |
Oct 05, 2018 | 5.184 | 5.216 | 5.119 | 5.160 | 1,306,967 | +0.03(+0.63%) |
Oct 04, 2018 | 5.103 | 5.168 | 5.087 | 5.128 | 1,659,367 | +0.10(+2.09%) |
Oct 03, 2018 | 5.031 | 5.039 | 4.995 | 5.023 | 907,420 | -0.02(-0.32%) |
Oct 02, 2018 | 5.015 | 5.047 | 5.015 | 5.039 | 601,866 | -0.01(-0.16%) |
Oct 01, 2018 | 5.039 | 5.071 | 5.039 | 5.047 | 805,731 | +0.06(+1.13%) |
Sep 28, 2018 | 5.015 | 5.031 | 4.982 | 4.990 | 811,567 | -0.06(-1.28%) |
Sep 27, 2018 | 5.095 | 5.103 | 5.031 | 5.055 | 1,101,105 | +0.02(+0.44%) |
Sep 26, 2018 | 5.081 | 5.081 | 5.025 | 5.033 | 1,193,661 | -0.06(-1.25%) |
Sep 25, 2018 | 5.065 | 5.097 | 5.057 | 5.097 | 961,901 | +0.06(+1.26%) |
Sep 24, 2018 | 5.065 | 5.081 | 5.017 | 5.033 | 1,050,757 | -0.06(-1.09%) |
Sep 21, 2018 | 5.081 | 5.089 | 5.069 | 5.089 | 1,175,021 | +0.00(+0.00%) |
Sep 20, 2018 | 5.049 | 5.097 | 5.049 | 5.089 | 1,068,066 | +0.08(+1.58%) |
Sep 19, 2018 | 4.954 | 5.025 | 4.954 | 5.009 | 3,230,876 | +0.06(+1.28%) |
Sep 18, 2018 | 4.914 | 4.954 | 4.890 | 4.946 | 1,998,554 | +0.10(+1.96%) |
Sep 17, 2018 | 4.843 | 4.866 | 4.819 | 4.850 | 1,381,620 | +0.04(+0.83%) |
Sep 14, 2018 | 4.811 | 4.843 | 4.795 | 4.811 | 1,876,909 | +0.02(+0.33%) |
Sep 13, 2018 | 4.779 | 4.827 | 4.771 | 4.795 | 1,063,983 | +0.04(+0.83%) |
Sep 12, 2018 | 4.779 | 4.779 | 4.747 | 4.755 | 466,006 | -0.04(-0.83%) |
Sep 11, 2018 | 4.763 | 4.799 | 4.742 | 4.795 | 1,058,029 | +0.01(+0.17%) |
Sep 10, 2018 | 4.795 | 4.803 | 4.771 | 4.787 | 901,656 | +0.02(+0.50%) |
Sep 07, 2018 | 4.771 | 4.771 | 4.731 | 4.763 | 923,086 | -0.01(-0.17%) |
Sep 06, 2018 | 4.779 | 4.795 | 4.755 | 4.771 | 1,008,130 | +0.02(+0.33%) |
Sep 05, 2018 | 4.755 | 4.779 | 4.739 | 4.755 | 1,107,301 | -0.03(-0.66%) |
Sep 04, 2018 | 4.779 | 4.811 | 4.743 | 4.787 | 873,798 | -0.01(-0.17%) |
Aug 31, 2018 | 4.795 | 4.795 | 4.795 | 0 | -0.03(-0.66%) | |
Aug 30, 2018 | 4.858 | 4.858 | 4.795 | 4.827 | 755,585 | -0.08(-1.62%) |
Aug 29, 2018 | 4.850 | 4.914 | 4.850 | 4.906 | 790,442 | +0.08(+1.64%) |
Aug 28, 2018 | 4.843 | 4.843 | 4.819 | 4.827 | 1,133,176 | -0.02(-0.49%) |
Aug 27, 2018 | 4.866 | 4.866 | 4.795 | 4.850 | 1,245,770 | +0.07(+1.49%) |
Aug 24, 2018 | 4.811 | 4.811 | 4.771 | 4.779 | 607,791 | -0.02(-0.33%) |
Aug 23, 2018 | 4.795 | 4.819 | 4.771 | 4.795 | 1,746,728 | -0.03(-0.66%) |
Aug 22, 2018 | 4.827 | 4.843 | 4.803 | 4.827 | 705,736 | +0.00(+0.00%) |
Aug 21, 2018 | 4.835 | 4.874 | 4.819 | 4.827 | 1,229,596 | -0.02(-0.49%) |
Aug 20, 2018 | 4.819 | 4.850 | 4.795 | 4.850 | 933,686 | +0.05(+0.99%) |
Aug 17, 2018 | 4.676 | 4.803 | 4.676 | 4.803 | 620,513 | +0.06(+1.34%) |
Aug 16, 2018 | 4.684 | 4.755 | 4.676 | 4.739 | 1,105,803 | +0.10(+2.23%) |
Aug 15, 2018 | 4.668 | 4.668 | 4.581 | 4.636 | 986,186 | -0.05(-1.02%) |
Aug 14, 2018 | 4.652 | 4.692 | 4.636 | 4.684 | 2,504,039 | +0.03(+0.68%) |
Aug 13, 2018 | 4.716 | 4.716 | 4.652 | 4.652 | 1,680,300 | -0.06(-1.35%) |
Aug 10, 2018 | 4.779 | 4.779 | 4.708 | 4.716 | 1,077,396 | -0.10(-1.98%) |
Aug 09, 2018 | 4.850 | 4.850 | 4.795 | 4.811 | 929,460 | -0.04(-0.82%) |
Aug 08, 2018 | 4.843 | 4.866 | 4.823 | 4.850 | 555,914 | +0.04(+0.83%) |
Aug 07, 2018 | 4.827 | 4.850 | 4.803 | 4.811 | 1,025,033 | -0.03(-0.66%) |
Aug 06, 2018 | 4.835 | 4.850 | 4.803 | 4.843 | 711,491 | -0.10(-1.93%) |
Aug 03, 2018 | 4.938 | 4.946 | 4.882 | 4.938 | 1,056,234 | -0.09(-1.74%) |
Aug 02, 2018 | 5.025 | 5.033 | 4.946 | 5.025 | 1,558,413 | +0.04(+0.80%) |