Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.502 | 5.510 | 5.289 | 5.416 | 63,939,588 | -0.10(-1.86%) |
Oct 30, 2018 | 5.243 | 5.523 | 5.227 | 5.519 | 76,593,040 | +0.21(+4.03%) |
Oct 29, 2018 | 5.642 | 5.667 | 5.249 | 5.305 | 65,141,896 | -0.14(-2.64%) |
Oct 26, 2018 | 5.383 | 5.490 | 5.309 | 5.449 | 39,242,056 | +0.11(+2.08%) |
Oct 25, 2018 | 5.276 | 5.432 | 5.229 | 5.338 | 50,578,748 | +0.14(+2.61%) |
Oct 24, 2018 | 5.408 | 5.412 | 5.202 | 5.202 | 31,489,202 | -0.19(-3.51%) |
Oct 23, 2018 | 5.309 | 5.416 | 5.272 | 5.391 | 31,609,050 | -0.03(-0.53%) |
Oct 22, 2018 | 5.403 | 5.465 | 5.393 | 5.420 | 21,103,700 | +0.11(+2.09%) |
Oct 19, 2018 | 5.358 | 5.385 | 5.278 | 5.309 | 37,598,164 | +0.01(+0.16%) |
Oct 18, 2018 | 5.432 | 5.449 | 5.292 | 5.301 | 27,562,716 | -0.17(-3.16%) |
Oct 17, 2018 | 5.449 | 5.580 | 5.428 | 5.473 | 34,873,828 | +0.00(+0.08%) |
Oct 16, 2018 | 5.371 | 5.479 | 5.338 | 5.469 | 30,935,938 | +0.21(+3.99%) |
Oct 15, 2018 | 5.251 | 5.342 | 5.243 | 5.260 | 25,656,772 | -0.02(-0.47%) |
Oct 12, 2018 | 5.268 | 5.292 | 5.198 | 5.284 | 33,809,676 | +0.14(+2.64%) |
Oct 11, 2018 | 5.284 | 5.301 | 5.107 | 5.148 | 48,930,848 | -0.09(-1.73%) |
Oct 10, 2018 | 5.354 | 5.387 | 5.239 | 5.239 | 43,280,600 | -0.24(-4.35%) |
Oct 09, 2018 | 5.453 | 5.562 | 5.387 | 5.477 | 50,965,068 | +0.03(+0.53%) |
Oct 08, 2018 | 5.510 | 5.568 | 5.371 | 5.449 | 107,337,440 | +0.42(+8.43%) |
Oct 05, 2018 | 5.062 | 5.095 | 4.976 | 5.025 | 44,543,848 | +0.03(+0.66%) |
Oct 04, 2018 | 4.959 | 5.025 | 4.836 | 4.992 | 76,598,448 | +0.00(+0.08%) |
Oct 03, 2018 | 5.153 | 5.153 | 4.939 | 4.988 | 157,234,640 | +0.27(+5.66%) |
Oct 02, 2018 | 4.667 | 4.782 | 4.651 | 4.721 | 60,971,404 | +0.25(+5.61%) |
Oct 01, 2018 | 4.507 | 4.513 | 4.425 | 4.470 | 27,593,694 | -0.04(-0.97%) |
Sep 28, 2018 | 4.505 | 4.542 | 4.446 | 4.514 | 39,804,864 | -0.07(-1.44%) |
Sep 27, 2018 | 4.493 | 4.616 | 4.472 | 4.579 | 55,137,296 | +0.16(+3.72%) |
Sep 26, 2018 | 4.394 | 4.505 | 4.374 | 4.415 | 36,141,884 | +0.08(+1.80%) |
Sep 25, 2018 | 4.205 | 4.357 | 4.197 | 4.337 | 32,201,106 | +0.01(+0.29%) |
Sep 24, 2018 | 4.440 | 4.464 | 4.294 | 4.324 | 35,737,596 | -0.14(-3.22%) |
Sep 21, 2018 | 4.382 | 4.528 | 4.368 | 4.468 | 36,281,116 | +0.09(+2.16%) |
Sep 20, 2018 | 4.394 | 4.444 | 4.320 | 4.374 | 28,417,048 | +0.05(+1.24%) |
Sep 19, 2018 | 4.263 | 4.386 | 4.246 | 4.320 | 39,423,544 | +0.04(+0.96%) |
Sep 18, 2018 | 4.300 | 4.341 | 4.263 | 4.279 | 34,193,596 | -0.02(-0.38%) |
Sep 17, 2018 | 4.148 | 4.316 | 4.148 | 4.296 | 33,754,128 | +0.14(+3.26%) |
Sep 14, 2018 | 4.131 | 4.195 | 4.070 | 4.160 | 30,551,892 | +0.09(+2.12%) |
Sep 13, 2018 | 4.115 | 4.156 | 4.049 | 4.074 | 45,312,052 | -0.07(-1.69%) |
Sep 12, 2018 | 4.197 | 4.211 | 4.121 | 4.144 | 40,303,764 | +0.03(+0.80%) |
Sep 11, 2018 | 4.144 | 4.172 | 4.086 | 4.111 | 46,127,800 | -0.20(-4.67%) |
Sep 10, 2018 | 4.316 | 4.335 | 4.259 | 4.312 | 26,011,544 | -0.04(-0.85%) |
Sep 07, 2018 | 4.398 | 4.398 | 4.304 | 4.349 | 26,471,542 | +0.09(+2.03%) |
Sep 06, 2018 | 4.164 | 4.300 | 4.111 | 4.263 | 39,127,200 | +0.12(+2.88%) |
Sep 05, 2018 | 4.070 | 4.193 | 4.059 | 4.144 | 39,084,960 | +0.05(+1.20%) |
Sep 04, 2018 | 4.070 | 4.139 | 4.065 | 4.094 | 56,649,256 | -0.19(-4.38%) |
Aug 31, 2018 | 4.282 | 4.282 | 4.282 | 0 | +0.14(+3.48%) | |
Aug 30, 2018 | 4.257 | 4.278 | 4.115 | 4.138 | 43,716,764 | -0.19(-4.37%) |
Aug 29, 2018 | 4.294 | 4.343 | 4.261 | 4.327 | 22,842,482 | +0.07(+1.74%) |
Aug 28, 2018 | 4.282 | 4.298 | 4.208 | 4.253 | 28,655,884 | -0.07(-1.52%) |
Aug 27, 2018 | 4.257 | 4.343 | 4.228 | 4.319 | 20,738,126 | +0.14(+3.24%) |
Aug 24, 2018 | 4.220 | 4.237 | 4.113 | 4.183 | 24,762,912 | +0.03(+0.79%) |
Aug 23, 2018 | 4.360 | 4.376 | 4.130 | 4.150 | 37,289,536 | -0.21(-4.81%) |
Aug 22, 2018 | 4.212 | 4.372 | 4.200 | 4.360 | 38,409,712 | +0.06(+1.43%) |
Aug 21, 2018 | 4.364 | 4.397 | 4.261 | 4.298 | 71,431,200 | -0.14(-3.06%) |
Aug 20, 2018 | 4.409 | 4.458 | 4.401 | 4.434 | 60,788,456 | -0.00(-0.09%) |
Aug 17, 2018 | 4.495 | 4.503 | 4.402 | 4.438 | 38,103,092 | -0.11(-2.48%) |
Aug 16, 2018 | 4.612 | 4.636 | 4.519 | 4.551 | 34,608,524 | -0.01(-0.18%) |
Aug 15, 2018 | 4.539 | 4.607 | 4.490 | 4.559 | 34,291,960 | -0.08(-1.65%) |
Aug 14, 2018 | 4.599 | 4.648 | 4.539 | 4.636 | 28,725,700 | +0.11(+2.50%) |
Aug 13, 2018 | 4.402 | 4.551 | 4.398 | 4.523 | 59,087,804 | -0.02(-0.44%) |
Aug 10, 2018 | 4.591 | 4.612 | 4.458 | 4.543 | 54,862,452 | -0.22(-4.58%) |
Aug 09, 2018 | 4.801 | 4.833 | 4.722 | 4.761 | 23,827,256 | -0.10(-2.07%) |
Aug 08, 2018 | 4.995 | 5.023 | 4.831 | 4.862 | 31,547,820 | -0.08(-1.63%) |
Aug 07, 2018 | 5.051 | 5.084 | 4.890 | 4.942 | 44,074,116 | -0.07(-1.45%) |
Aug 06, 2018 | 5.051 | 5.084 | 4.999 | 5.015 | 31,104,936 | -0.08(-1.51%) |
Aug 03, 2018 | 4.987 | 5.110 | 4.984 | 5.092 | 21,614,636 | +0.19(+3.95%) |
Aug 02, 2018 | 4.817 | 4.942 | 4.797 | 4.898 | 24,928,472 | +0.02(+0.33%) |