Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.074 | 5.120 | 5.041 | 5.059 | 442,961 | -0.05(-0.99%) |
Oct 30, 2018 | 5.150 | 5.180 | 5.094 | 5.109 | 353,599 | -0.03(-0.49%) |
Oct 29, 2018 | 5.206 | 5.206 | 5.115 | 5.135 | 329,168 | -0.05(-0.88%) |
Oct 26, 2018 | 5.140 | 5.206 | 5.109 | 5.180 | 271,853 | +0.03(+0.59%) |
Oct 25, 2018 | 5.191 | 5.206 | 5.145 | 5.150 | 308,062 | -0.06(-1.07%) |
Oct 24, 2018 | 5.104 | 5.231 | 5.094 | 5.206 | 240,874 | +0.11(+2.19%) |
Oct 23, 2018 | 5.109 | 5.160 | 5.082 | 5.094 | 636,092 | -0.04(-0.69%) |
Oct 22, 2018 | 5.155 | 5.160 | 5.104 | 5.130 | 262,350 | -0.02(-0.30%) |
Oct 19, 2018 | 5.104 | 5.185 | 5.084 | 5.145 | 569,551 | +0.03(+0.59%) |
Oct 18, 2018 | 5.059 | 5.125 | 5.028 | 5.115 | 531,280 | +0.06(+1.10%) |
Oct 17, 2018 | 5.074 | 5.074 | 5.038 | 5.059 | 848,110 | -0.02(-0.30%) |
Oct 16, 2018 | 5.028 | 5.079 | 5.008 | 5.074 | 239,505 | +0.08(+1.62%) |
Oct 15, 2018 | 4.983 | 5.044 | 4.957 | 4.993 | 253,621 | +0.02(+0.31%) |
Oct 12, 2018 | 5.018 | 5.028 | 4.942 | 4.978 | 318,214 | +0.02(+0.31%) |
Oct 11, 2018 | 4.947 | 5.023 | 4.881 | 4.962 | 819,806 | -0.03(-0.51%) |
Oct 10, 2018 | 5.069 | 5.069 | 4.988 | 4.988 | 357,166 | -0.08(-1.60%) |
Oct 09, 2018 | 5.033 | 5.074 | 5.003 | 5.069 | 453,329 | +0.00(+0.00%) |
Oct 08, 2018 | 5.079 | 5.089 | 5.033 | 5.069 | 182,171 | +0.03(+0.60%) |
Oct 05, 2018 | 5.038 | 5.074 | 5.003 | 5.038 | 513,720 | -0.07(-1.39%) |
Oct 04, 2018 | 5.175 | 5.175 | 5.028 | 5.109 | 256,990 | -0.08(-1.47%) |
Oct 03, 2018 | 5.246 | 5.277 | 5.175 | 5.185 | 166,276 | -0.06(-1.16%) |
Oct 02, 2018 | 5.241 | 5.267 | 5.211 | 5.246 | 227,927 | +0.01(+0.10%) |
Oct 01, 2018 | 5.267 | 5.282 | 5.160 | 5.241 | 535,226 | -0.01(-0.19%) |
Sep 28, 2018 | 5.216 | 5.267 | 5.206 | 5.251 | 204,778 | +0.05(+0.88%) |
Sep 27, 2018 | 5.196 | 5.231 | 5.155 | 5.206 | 896,022 | +0.10(+2.04%) |
Sep 26, 2018 | 5.146 | 5.180 | 5.097 | 5.102 | 288,919 | -0.04(-0.86%) |
Sep 25, 2018 | 5.210 | 5.210 | 5.126 | 5.146 | 204,074 | -0.05(-0.95%) |
Sep 24, 2018 | 5.274 | 5.274 | 5.180 | 5.195 | 366,814 | -0.04(-0.75%) |
Sep 21, 2018 | 5.146 | 5.269 | 5.121 | 5.235 | 1,361,609 | +0.03(+0.66%) |
Sep 20, 2018 | 5.195 | 5.210 | 5.141 | 5.200 | 307,528 | +0.00(+0.09%) |
Sep 19, 2018 | 5.220 | 5.235 | 5.156 | 5.195 | 491,001 | -0.02(-0.47%) |
Sep 18, 2018 | 5.200 | 5.230 | 5.175 | 5.220 | 257,743 | +0.02(+0.38%) |
Sep 17, 2018 | 5.161 | 5.215 | 5.136 | 5.200 | 432,191 | +0.05(+1.05%) |
Sep 14, 2018 | 5.195 | 5.195 | 5.121 | 5.146 | 188,046 | -0.05(-0.95%) |
Sep 13, 2018 | 5.215 | 5.215 | 5.166 | 5.195 | 143,546 | +0.00(+0.09%) |
Sep 12, 2018 | 5.111 | 5.220 | 5.111 | 5.190 | 368,375 | +0.08(+1.64%) |
Sep 11, 2018 | 5.141 | 5.156 | 5.097 | 5.107 | 231,766 | -0.03(-0.58%) |
Sep 10, 2018 | 5.151 | 5.156 | 5.097 | 5.136 | 351,794 | +0.04(+0.77%) |
Sep 07, 2018 | 5.175 | 5.195 | 5.028 | 5.097 | 269,885 | -0.11(-2.17%) |
Sep 06, 2018 | 5.077 | 5.222 | 5.077 | 5.210 | 452,964 | +0.13(+2.52%) |
Sep 05, 2018 | 5.003 | 5.092 | 4.978 | 5.082 | 208,816 | +0.08(+1.57%) |
Sep 04, 2018 | 5.057 | 5.097 | 4.993 | 5.003 | 204,296 | -0.09(-1.84%) |
Aug 31, 2018 | 5.097 | 5.097 | 5.097 | 0 | -0.02(-0.39%) | |
Aug 30, 2018 | 5.097 | 5.141 | 5.087 | 5.116 | 189,392 | +0.01(+0.29%) |
Aug 29, 2018 | 5.116 | 5.121 | 5.072 | 5.102 | 118,201 | +0.00(+0.00%) |
Aug 28, 2018 | 5.102 | 5.116 | 5.082 | 5.102 | 141,987 | +0.02(+0.39%) |
Aug 27, 2018 | 5.038 | 5.092 | 5.038 | 5.082 | 347,926 | +0.05(+1.08%) |
Aug 24, 2018 | 5.018 | 5.043 | 4.983 | 5.028 | 130,373 | +0.03(+0.69%) |
Aug 23, 2018 | 5.018 | 5.047 | 4.983 | 4.993 | 155,422 | -0.04(-0.88%) |
Aug 22, 2018 | 5.023 | 5.052 | 5.023 | 5.038 | 106,715 | +0.00(+0.10%) |
Aug 21, 2018 | 5.077 | 5.083 | 5.028 | 5.033 | 137,310 | -0.04(-0.78%) |
Aug 20, 2018 | 5.146 | 5.146 | 5.062 | 5.072 | 158,206 | -0.06(-1.25%) |
Aug 17, 2018 | 5.038 | 5.141 | 5.028 | 5.136 | 245,922 | +0.12(+2.46%) |
Aug 16, 2018 | 5.008 | 5.047 | 5.003 | 5.013 | 183,722 | +0.00(+0.10%) |
Aug 15, 2018 | 5.033 | 5.047 | 4.993 | 5.008 | 332,941 | -0.03(-0.68%) |
Aug 14, 2018 | 4.929 | 5.052 | 4.924 | 5.043 | 332,175 | +0.12(+2.50%) |
Aug 13, 2018 | 4.895 | 4.932 | 4.865 | 4.919 | 607,338 | +0.02(+0.50%) |
Aug 10, 2018 | 5.028 | 5.087 | 4.895 | 4.895 | 502,201 | -0.14(-2.83%) |
Aug 09, 2018 | 4.959 | 5.047 | 4.959 | 5.038 | 266,349 | +0.08(+1.59%) |
Aug 08, 2018 | 4.954 | 4.978 | 4.919 | 4.959 | 166,250 | -0.01(-0.20%) |
Aug 07, 2018 | 4.959 | 4.987 | 4.900 | 4.969 | 270,750 | +0.04(+0.80%) |
Aug 06, 2018 | 4.974 | 4.983 | 4.905 | 4.929 | 190,806 | -0.03(-0.60%) |
Aug 03, 2018 | 4.914 | 5.003 | 4.887 | 4.959 | 195,966 | +0.06(+1.31%) |
Aug 02, 2018 | 4.865 | 4.914 | 4.841 | 4.895 | 404,141 | +0.04(+0.81%) |