Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.198 | 5.253 | 5.161 | 5.161 | 24,853,160 | -0.01(-0.18%) |
Oct 30, 2018 | 5.060 | 5.179 | 5.042 | 5.170 | 19,780,258 | +0.07(+1.44%) |
Oct 29, 2018 | 5.161 | 5.179 | 5.051 | 5.097 | 21,720,880 | -0.03(-0.54%) |
Oct 26, 2018 | 5.078 | 5.193 | 5.032 | 5.124 | 50,217,532 | +0.24(+4.89%) |
Oct 25, 2018 | 4.876 | 4.977 | 4.840 | 4.885 | 26,104,368 | +0.06(+1.14%) |
Oct 24, 2018 | 4.996 | 5.005 | 4.812 | 4.830 | 32,070,808 | -0.27(-5.23%) |
Oct 23, 2018 | 5.087 | 5.129 | 4.996 | 5.097 | 26,948,558 | -0.07(-1.42%) |
Oct 22, 2018 | 5.161 | 5.195 | 5.118 | 5.170 | 19,052,110 | +0.01(+0.18%) |
Oct 19, 2018 | 5.152 | 5.198 | 5.124 | 5.161 | 19,476,222 | +0.06(+1.26%) |
Oct 18, 2018 | 5.115 | 5.188 | 5.087 | 5.097 | 26,526,468 | +0.03(+0.54%) |
Oct 17, 2018 | 5.014 | 5.124 | 4.977 | 5.069 | 19,323,348 | +0.06(+1.28%) |
Oct 16, 2018 | 4.977 | 5.023 | 4.968 | 5.005 | 17,396,756 | +0.15(+3.02%) |
Oct 15, 2018 | 4.849 | 4.876 | 4.812 | 4.858 | 10,697,270 | +0.04(+0.76%) |
Oct 12, 2018 | 4.821 | 4.830 | 4.748 | 4.821 | 14,609,154 | +0.09(+1.94%) |
Oct 11, 2018 | 4.784 | 4.821 | 4.702 | 4.729 | 20,961,054 | -0.01(-0.19%) |
Oct 10, 2018 | 4.821 | 4.821 | 4.729 | 4.739 | 23,178,414 | -0.13(-2.64%) |
Oct 09, 2018 | 4.876 | 4.904 | 4.830 | 4.867 | 13,178,192 | -0.02(-0.38%) |
Oct 08, 2018 | 4.895 | 4.931 | 4.830 | 4.885 | 12,717,887 | -0.06(-1.12%) |
Oct 05, 2018 | 4.968 | 4.986 | 4.895 | 4.941 | 8,232,690 | -0.09(-1.82%) |
Oct 04, 2018 | 5.051 | 5.092 | 5.014 | 5.032 | 11,160,641 | +0.01(+0.18%) |
Oct 03, 2018 | 5.087 | 5.087 | 5.014 | 5.023 | 16,892,724 | -0.01(-0.18%) |
Oct 02, 2018 | 5.051 | 5.078 | 5.014 | 5.032 | 21,551,816 | -0.12(-2.32%) |
Oct 01, 2018 | 5.143 | 5.188 | 5.133 | 5.152 | 18,548,568 | +0.03(+0.54%) |
Sep 28, 2018 | 5.106 | 5.152 | 5.097 | 5.124 | 17,217,302 | -0.10(-1.93%) |
Sep 27, 2018 | 5.124 | 5.234 | 5.115 | 5.225 | 20,445,860 | +0.15(+2.89%) |
Sep 26, 2018 | 5.097 | 5.143 | 5.074 | 5.078 | 8,069,395 | -0.06(-1.25%) |
Sep 25, 2018 | 5.087 | 5.161 | 5.087 | 5.143 | 14,194,351 | +0.05(+0.90%) |
Sep 24, 2018 | 5.097 | 5.124 | 5.060 | 5.097 | 6,465,246 | -0.04(-0.72%) |
Sep 21, 2018 | 5.106 | 5.152 | 5.078 | 5.133 | 17,134,760 | +0.06(+1.27%) |
Sep 20, 2018 | 5.051 | 5.078 | 5.014 | 5.069 | 14,788,054 | +0.06(+1.10%) |
Sep 19, 2018 | 4.950 | 5.042 | 4.950 | 5.014 | 16,670,524 | -0.17(-3.19%) |
Sep 18, 2018 | 5.124 | 5.188 | 5.115 | 5.179 | 11,790,669 | +0.13(+2.55%) |
Sep 17, 2018 | 5.051 | 5.087 | 5.023 | 5.051 | 9,638,228 | +0.00(+0.00%) |
Sep 14, 2018 | 5.051 | 5.087 | 5.005 | 5.051 | 9,606,185 | +0.03(+0.55%) |
Sep 13, 2018 | 5.087 | 5.115 | 4.996 | 5.023 | 11,930,992 | +0.15(+3.01%) |
Sep 12, 2018 | 4.867 | 4.904 | 4.840 | 4.876 | 8,510,806 | -0.05(-0.93%) |
Sep 11, 2018 | 4.913 | 4.931 | 4.885 | 4.922 | 4,517,348 | -0.03(-0.56%) |
Sep 10, 2018 | 4.986 | 4.996 | 4.931 | 4.950 | 7,507,776 | +0.06(+1.32%) |
Sep 07, 2018 | 4.904 | 4.941 | 4.885 | 4.885 | 15,403,217 | -0.06(-1.30%) |
Sep 06, 2018 | 4.996 | 5.014 | 4.931 | 4.950 | 7,069,106 | -0.01(-0.19%) |
Sep 05, 2018 | 4.996 | 5.005 | 4.922 | 4.959 | 12,614,458 | -0.10(-2.00%) |
Sep 04, 2018 | 5.032 | 5.069 | 5.023 | 5.060 | 7,699,765 | -0.04(-0.72%) |
Aug 31, 2018 | 5.097 | 5.097 | 5.097 | 0 | -0.06(-1.25%) | |
Aug 30, 2018 | 5.161 | 5.188 | 5.143 | 5.161 | 7,236,961 | -0.08(-1.58%) |
Aug 29, 2018 | 5.216 | 5.253 | 5.198 | 5.244 | 7,081,172 | -0.02(-0.35%) |
Aug 28, 2018 | 5.299 | 5.308 | 5.244 | 5.262 | 10,899,368 | +0.02(+0.35%) |
Aug 27, 2018 | 5.179 | 5.271 | 5.179 | 5.244 | 9,925,763 | +0.12(+2.33%) |
Aug 24, 2018 | 5.069 | 5.124 | 5.060 | 5.124 | 10,976,848 | +0.14(+2.76%) |
Aug 23, 2018 | 5.032 | 5.042 | 4.977 | 4.986 | 9,471,542 | +0.02(+0.37%) |
Aug 22, 2018 | 4.986 | 5.005 | 4.941 | 4.968 | 10,273,280 | +0.05(+0.93%) |
Aug 21, 2018 | 4.895 | 4.922 | 4.885 | 4.922 | 10,723,481 | +0.10(+2.10%) |
Aug 20, 2018 | 4.840 | 4.858 | 4.812 | 4.821 | 12,689,840 | +0.02(+0.38%) |
Aug 17, 2018 | 4.775 | 4.812 | 4.757 | 4.803 | 13,244,480 | +0.07(+1.55%) |
Aug 16, 2018 | 4.739 | 4.774 | 4.711 | 4.729 | 9,934,788 | +0.06(+1.18%) |
Aug 15, 2018 | 4.720 | 4.729 | 4.656 | 4.674 | 13,908,221 | -0.10(-2.12%) |
Aug 14, 2018 | 4.775 | 4.794 | 4.739 | 4.775 | 8,157,406 | +0.01(+0.19%) |
Aug 13, 2018 | 4.784 | 4.794 | 4.757 | 4.766 | 4,641,712 | -0.03(-0.57%) |
Aug 10, 2018 | 4.812 | 4.830 | 4.775 | 4.794 | 11,902,565 | -0.13(-2.61%) |
Aug 09, 2018 | 4.941 | 4.959 | 4.913 | 4.922 | 7,659,393 | -0.03(-0.56%) |
Aug 08, 2018 | 4.977 | 4.982 | 4.941 | 4.950 | 8,725,876 | +0.00(+0.00%) |
Aug 07, 2018 | 4.959 | 4.986 | 4.922 | 4.950 | 15,636,897 | +0.06(+1.32%) |
Aug 06, 2018 | 4.913 | 4.941 | 4.885 | 4.885 | 13,179,775 | -0.04(-0.75%) |
Aug 03, 2018 | 4.913 | 4.941 | 4.904 | 4.922 | 8,442,640 | -0.01(-0.19%) |
Aug 02, 2018 | 4.913 | 4.941 | 4.885 | 4.931 | 16,548,488 | -0.06(-1.10%) |