Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.788 | 4.861 | 4.618 | 4.650 | 2,952 | +0.03(+0.70%) |
Oct 30, 2018 | 4.861 | 5.038 | 4.618 | 4.618 | 10,129 | -0.13(-2.73%) |
Oct 29, 2018 | 5.063 | 5.063 | 4.658 | 4.747 | 7,708 | -0.28(-5.48%) |
Oct 26, 2018 | 4.861 | 5.023 | 4.780 | 5.023 | 1,728 | -0.01(-0.16%) |
Oct 25, 2018 | 4.618 | 5.031 | 4.618 | 5.031 | 16,652 | +0.25(+5.31%) |
Oct 24, 2018 | 4.777 | 4.777 | 4.777 | 4.777 | 998 | -0.19(-3.81%) |
Oct 23, 2018 | 4.966 | 4.966 | 4.966 | 74 | +0.00(+0.00%) | |
Oct 22, 2018 | 4.966 | 4.966 | 4.966 | 4.966 | 208 | +0.02(+0.49%) |
Oct 19, 2018 | 4.691 | 4.990 | 4.537 | 4.942 | 4,814 | +0.28(+6.09%) |
Oct 18, 2018 | 4.650 | 4.658 | 4.585 | 4.658 | 6,923 | +0.04(+0.87%) |
Oct 17, 2018 | 4.602 | 4.618 | 4.602 | 4.618 | 3,405 | -0.17(-3.57%) |
Oct 16, 2018 | 4.789 | 4.789 | 4.789 | 4.789 | 145 | +0.17(+3.71%) |
Oct 15, 2018 | 4.699 | 4.699 | 4.456 | 4.618 | 33,116 | -0.12(-2.56%) |
Oct 12, 2018 | 4.699 | 4.820 | 4.577 | 4.739 | 15,182 | +0.17(+3.76%) |
Oct 11, 2018 | 4.237 | 4.568 | 4.237 | 4.568 | 1,754 | +0.31(+7.39%) |
Oct 10, 2018 | 4.536 | 4.536 | 4.253 | 4.253 | 2,784 | -0.20(-4.55%) |
Oct 09, 2018 | 4.456 | 4.456 | 4.456 | 4.456 | 554 | +0.03(+0.57%) |
Oct 08, 2018 | 4.547 | 4.547 | 4.099 | 4.430 | 15,969 | +0.07(+1.65%) |
Oct 05, 2018 | 4.998 | 4.998 | 4.358 | 4.358 | 9,134 | -0.66(-13.23%) |
Oct 04, 2018 | 5.347 | 5.347 | 5.023 | 5.023 | 454 | -0.15(-2.97%) |
Oct 03, 2018 | 5.164 | 5.177 | 4.911 | 5.177 | 2,587 | -0.02(-0.31%) |
Oct 02, 2018 | 5.266 | 5.347 | 5.031 | 5.193 | 15,527 | -0.07(-1.38%) |
Oct 01, 2018 | 5.104 | 5.266 | 5.104 | 5.266 | 7,172 | +0.04(+0.78%) |
Sep 28, 2018 | 5.258 | 5.306 | 5.185 | 5.225 | 15,182 | -0.03(-0.62%) |
Sep 27, 2018 | 4.723 | 5.266 | 4.699 | 5.258 | 22,855 | +0.55(+11.70%) |
Sep 26, 2018 | 4.253 | 4.707 | 4.172 | 4.707 | 17,603 | +0.25(+5.64%) |
Sep 25, 2018 | 4.381 | 4.557 | 4.339 | 4.456 | 22,686 | +0.16(+3.77%) |
Sep 24, 2018 | 4.310 | 4.421 | 4.229 | 4.294 | 8,311 | +0.07(+1.73%) |
Sep 21, 2018 | 4.237 | 4.415 | 4.172 | 4.221 | 8,393 | +0.09(+2.16%) |
Sep 20, 2018 | 4.237 | 4.294 | 3.864 | 4.132 | 190,099 | -0.02(-0.58%) |
Sep 19, 2018 | 4.375 | 4.375 | 4.156 | 4.156 | 2,704 | -0.29(-6.56%) |
Sep 18, 2018 | 4.472 | 4.537 | 4.310 | 4.448 | 42,619 | +0.10(+2.23%) |
Sep 17, 2018 | 4.545 | 4.569 | 4.342 | 4.350 | 1,482 | -0.19(-4.11%) |
Sep 14, 2018 | 4.253 | 4.537 | 4.253 | 4.537 | 66,162 | +0.18(+4.09%) |
Sep 13, 2018 | 4.861 | 4.881 | 4.354 | 4.358 | 34,278 | -0.37(-7.88%) |
Sep 12, 2018 | 4.861 | 4.861 | 4.699 | 4.731 | 8,898 | -0.13(-2.67%) |
Sep 11, 2018 | 5.104 | 5.262 | 4.780 | 4.861 | 14,281 | +0.00(+0.00%) |
Sep 10, 2018 | 4.861 | 5.063 | 4.861 | 4.861 | 6,608 | -0.04(-0.83%) |
Sep 07, 2018 | 5.274 | 5.274 | 4.861 | 4.901 | 20,984 | -0.20(-3.97%) |
Sep 06, 2018 | 5.112 | 5.266 | 5.104 | 5.104 | 5,500 | -0.03(-0.63%) |
Sep 05, 2018 | 5.347 | 5.509 | 5.136 | 5.136 | 12,510 | -0.21(-3.94%) |
Sep 04, 2018 | 5.039 | 5.347 | 5.023 | 5.347 | 430 | +0.24(+4.76%) |
Aug 31, 2018 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.517 | 5.671 | 4.990 | 5.104 | 30,360 | -0.32(-5.97%) |
Aug 29, 2018 | 5.549 | 5.711 | 5.355 | 5.428 | 9,900 | -0.14(-2.47%) |
Aug 28, 2018 | 5.525 | 5.752 | 5.525 | 5.566 | 3,118 | +0.06(+1.03%) |
Aug 27, 2018 | 5.549 | 5.865 | 5.468 | 5.509 | 7,886 | -0.04(-0.73%) |
Aug 24, 2018 | 5.906 | 5.906 | 5.549 | 5.549 | 11,356 | +0.00(+0.00%) |
Aug 23, 2018 | 5.614 | 5.825 | 5.549 | 5.549 | 17,988 | -0.20(-3.52%) |
Aug 22, 2018 | 5.784 | 5.784 | 5.687 | 5.752 | 1,907 | +0.03(+0.57%) |
Aug 21, 2018 | 5.914 | 5.914 | 5.627 | 5.720 | 11,577 | -0.18(-3.02%) |
Aug 20, 2018 | 5.647 | 5.898 | 5.622 | 5.898 | 16,535 | -0.00(-0.07%) |
Aug 17, 2018 | 5.901 | 5.901 | 5.902 | 213 | +0.00(+0.01%) | |
Aug 16, 2018 | 5.787 | 5.914 | 5.787 | 5.901 | 9,599 | +0.07(+1.18%) |
Aug 15, 2018 | 5.833 | 5.914 | 5.679 | 5.833 | 15,283 | +0.04(+0.70%) |
Aug 14, 2018 | 6.076 | 6.149 | 5.468 | 5.792 | 71,351 | -0.23(-3.83%) |
Aug 13, 2018 | 6.076 | 6.157 | 5.541 | 6.023 | 34,790 | -0.08(-1.26%) |
Aug 10, 2018 | 5.282 | 6.222 | 5.266 | 6.100 | 35,426 | +0.79(+14.87%) |
Aug 09, 2018 | 5.193 | 5.452 | 5.193 | 5.310 | 25,283 | +0.04(+0.85%) |
Aug 08, 2018 | 5.128 | 5.379 | 5.104 | 5.266 | 18,880 | +0.17(+3.34%) |
Aug 07, 2018 | 5.039 | 5.144 | 5.039 | 5.096 | 8,232 | +0.03(+0.66%) |
Aug 06, 2018 | 4.927 | 5.144 | 4.927 | 5.062 | 16,777 | +0.02(+0.30%) |
Aug 03, 2018 | 4.869 | 5.144 | 4.861 | 5.047 | 22,342 | +0.09(+1.80%) |
Aug 02, 2018 | 4.900 | 4.965 | 4.883 | 4.958 | 2,995 | +0.10(+2.00%) |