Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.452 | 4.503 | 4.310 | 4.444 | 52,524 | +0.00(+0.00%) |
Oct 30, 2018 | 4.419 | 4.461 | 4.259 | 4.444 | 99,247 | -0.01(-0.19%) |
Oct 29, 2018 | 4.469 | 4.511 | 4.402 | 4.452 | 52,607 | +0.02(+0.38%) |
Oct 26, 2018 | 4.620 | 4.654 | 4.318 | 4.436 | 116,281 | -0.20(-4.34%) |
Oct 25, 2018 | 4.779 | 4.779 | 4.612 | 4.637 | 47,172 | -0.12(-2.47%) |
Oct 24, 2018 | 4.746 | 4.863 | 4.746 | 4.754 | 25,299 | -0.02(-0.35%) |
Oct 23, 2018 | 4.863 | 4.905 | 4.704 | 4.771 | 54,757 | -0.14(-2.90%) |
Oct 22, 2018 | 4.947 | 4.964 | 4.913 | 4.913 | 13,864 | -0.01(-0.17%) |
Oct 19, 2018 | 5.031 | 5.123 | 4.913 | 4.922 | 38,879 | -0.11(-2.17%) |
Oct 18, 2018 | 5.115 | 5.173 | 4.964 | 5.031 | 49,130 | -0.07(-1.32%) |
Oct 17, 2018 | 5.022 | 5.172 | 5.022 | 5.098 | 49,914 | +0.04(+0.83%) |
Oct 16, 2018 | 5.014 | 5.106 | 4.905 | 5.056 | 66,924 | +0.05(+1.01%) |
Oct 15, 2018 | 4.930 | 5.106 | 4.922 | 5.006 | 85,044 | +0.03(+0.50%) |
Oct 12, 2018 | 4.905 | 5.031 | 4.905 | 4.981 | 37,448 | +0.12(+2.41%) |
Oct 11, 2018 | 4.981 | 5.018 | 4.863 | 4.863 | 69,021 | -0.11(-2.19%) |
Oct 10, 2018 | 4.880 | 5.022 | 4.754 | 4.972 | 66,447 | +0.09(+1.89%) |
Oct 09, 2018 | 4.729 | 4.909 | 4.729 | 4.880 | 38,114 | +0.13(+2.83%) |
Oct 08, 2018 | 4.779 | 4.779 | 4.670 | 4.746 | 35,891 | -0.03(-0.53%) |
Oct 05, 2018 | 4.913 | 4.922 | 4.746 | 4.771 | 51,402 | -0.14(-2.90%) |
Oct 04, 2018 | 4.771 | 4.930 | 4.771 | 4.913 | 127,363 | +0.17(+3.53%) |
Oct 03, 2018 | 4.654 | 4.771 | 4.654 | 4.746 | 27,558 | +0.08(+1.62%) |
Oct 02, 2018 | 4.595 | 4.687 | 4.561 | 4.670 | 21,925 | +0.08(+1.64%) |
Oct 01, 2018 | 4.545 | 4.620 | 4.528 | 4.595 | 25,003 | +0.07(+1.48%) |
Sep 28, 2018 | 4.528 | 4.679 | 4.528 | 4.528 | 56,650 | +0.00(+0.00%) |
Sep 27, 2018 | 4.528 | 4.586 | 4.477 | 4.528 | 17,214 | +0.09(+2.08%) |
Sep 26, 2018 | 4.503 | 4.503 | 4.436 | 4.436 | 35,739 | -0.07(-1.49%) |
Sep 25, 2018 | 4.561 | 4.620 | 4.436 | 4.503 | 37,224 | -0.06(-1.29%) |
Sep 24, 2018 | 4.612 | 4.670 | 4.494 | 4.561 | 31,565 | -0.05(-1.09%) |
Sep 21, 2018 | 4.637 | 4.654 | 4.503 | 4.612 | 85,034 | -0.03(-0.54%) |
Sep 20, 2018 | 4.637 | 4.737 | 4.612 | 4.637 | 39,552 | +0.00(+0.00%) |
Sep 19, 2018 | 4.536 | 4.679 | 4.511 | 4.637 | 31,367 | +0.06(+1.28%) |
Sep 18, 2018 | 4.662 | 4.662 | 4.519 | 4.578 | 38,867 | -0.07(-1.44%) |
Sep 17, 2018 | 4.578 | 4.670 | 4.578 | 4.645 | 22,577 | +0.08(+1.65%) |
Sep 14, 2018 | 4.528 | 4.637 | 4.528 | 4.570 | 16,696 | +0.03(+0.74%) |
Sep 13, 2018 | 4.578 | 4.645 | 4.536 | 4.536 | 59,450 | -0.02(-0.37%) |
Sep 12, 2018 | 4.528 | 4.561 | 4.486 | 4.553 | 30,816 | +0.00(+0.00%) |
Sep 11, 2018 | 4.545 | 4.553 | 4.486 | 4.553 | 22,949 | +0.06(+1.31%) |
Sep 10, 2018 | 4.511 | 4.536 | 4.486 | 4.494 | 17,164 | +0.01(+0.19%) |
Sep 07, 2018 | 4.402 | 4.494 | 4.402 | 4.486 | 87,300 | +0.09(+2.10%) |
Sep 06, 2018 | 4.536 | 4.536 | 4.368 | 4.394 | 129,361 | -0.13(-2.78%) |
Sep 05, 2018 | 4.452 | 4.545 | 4.452 | 4.519 | 12,653 | +0.05(+1.13%) |
Sep 04, 2018 | 4.528 | 4.574 | 4.377 | 4.469 | 153,419 | -0.07(-1.48%) |
Aug 31, 2018 | 4.536 | 4.536 | 4.536 | 0 | +0.02(+0.37%) | |
Aug 30, 2018 | 4.503 | 4.578 | 4.368 | 4.519 | 118,556 | -0.02(-0.37%) |
Aug 29, 2018 | 4.578 | 4.704 | 4.519 | 4.536 | 133,539 | -0.06(-1.28%) |
Aug 28, 2018 | 4.595 | 4.645 | 4.553 | 4.595 | 27,307 | +0.01(+0.18%) |
Aug 27, 2018 | 4.561 | 4.821 | 4.545 | 4.586 | 152,818 | +0.01(+0.18%) |
Aug 24, 2018 | 4.679 | 4.712 | 4.536 | 4.578 | 48,301 | -0.05(-1.09%) |
Aug 23, 2018 | 4.821 | 4.855 | 4.618 | 4.628 | 27,729 | -0.18(-3.66%) |
Aug 22, 2018 | 4.754 | 4.843 | 4.545 | 4.804 | 21,021 | +0.00(+0.00%) |
Aug 21, 2018 | 4.838 | 4.838 | 4.704 | 4.804 | 47,053 | -0.04(-0.86%) |
Aug 20, 2018 | 4.788 | 4.904 | 4.788 | 4.846 | 19,221 | +0.03(+0.52%) |
Aug 17, 2018 | 4.779 | 4.838 | 4.746 | 4.821 | 58,796 | +0.03(+0.70%) |
Aug 16, 2018 | 4.461 | 4.830 | 4.461 | 4.788 | 110,113 | +0.34(+7.74%) |
Aug 15, 2018 | 4.444 | 4.520 | 4.327 | 4.444 | 62,972 | +0.01(+0.19%) |
Aug 14, 2018 | 4.394 | 4.511 | 4.335 | 4.436 | 42,234 | +0.08(+1.83%) |
Aug 13, 2018 | 4.439 | 4.452 | 4.290 | 4.356 | 74,236 | -0.08(-1.86%) |
Aug 10, 2018 | 4.463 | 4.480 | 4.414 | 4.439 | 37,747 | -0.06(-1.29%) |
Aug 09, 2018 | 4.282 | 4.550 | 4.232 | 4.496 | 71,279 | +0.22(+5.22%) |
Aug 08, 2018 | 4.389 | 4.513 | 4.265 | 4.273 | 73,670 | -0.12(-2.82%) |
Aug 07, 2018 | 4.447 | 4.472 | 4.282 | 4.397 | 49,630 | -0.05(-1.12%) |
Aug 06, 2018 | 4.257 | 4.616 | 4.257 | 4.447 | 69,195 | +0.02(+0.56%) |
Aug 03, 2018 | 4.405 | 4.521 | 4.323 | 4.422 | 49,120 | +0.01(+0.19%) |
Aug 02, 2018 | 4.240 | 4.414 | 4.195 | 4.414 | 43,300 | +0.14(+3.29%) |