Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.197 | 5.252 | 5.160 | 5.160 | 24,856,440 | -0.01(-0.18%) |
Oct 30, 2018 | 5.059 | 5.179 | 5.041 | 5.169 | 19,782,870 | +0.07(+1.44%) |
Oct 29, 2018 | 5.160 | 5.179 | 5.050 | 5.096 | 21,723,748 | -0.03(-0.54%) |
Oct 26, 2018 | 5.078 | 5.192 | 5.032 | 5.124 | 50,224,164 | +0.24(+4.89%) |
Oct 25, 2018 | 4.876 | 4.977 | 4.839 | 4.885 | 26,107,816 | +0.06(+1.14%) |
Oct 24, 2018 | 4.995 | 5.004 | 4.811 | 4.830 | 32,075,042 | -0.27(-5.23%) |
Oct 23, 2018 | 5.087 | 5.128 | 4.995 | 5.096 | 26,952,118 | -0.07(-1.42%) |
Oct 22, 2018 | 5.160 | 5.194 | 5.117 | 5.169 | 19,054,626 | +0.01(+0.18%) |
Oct 19, 2018 | 5.151 | 5.197 | 5.124 | 5.160 | 19,478,794 | +0.06(+1.26%) |
Oct 18, 2018 | 5.114 | 5.188 | 5.087 | 5.096 | 26,529,970 | +0.03(+0.54%) |
Oct 17, 2018 | 5.013 | 5.124 | 4.977 | 5.068 | 19,325,900 | +0.06(+1.28%) |
Oct 16, 2018 | 4.977 | 5.023 | 4.967 | 5.004 | 17,399,052 | +0.15(+3.02%) |
Oct 15, 2018 | 4.848 | 4.876 | 4.811 | 4.857 | 10,698,683 | +0.04(+0.76%) |
Oct 12, 2018 | 4.821 | 4.830 | 4.747 | 4.821 | 14,611,083 | +0.09(+1.94%) |
Oct 11, 2018 | 4.784 | 4.821 | 4.701 | 4.729 | 20,963,820 | -0.01(-0.19%) |
Oct 10, 2018 | 4.821 | 4.821 | 4.729 | 4.738 | 23,181,474 | -0.13(-2.64%) |
Oct 09, 2018 | 4.876 | 4.903 | 4.830 | 4.866 | 13,179,932 | -0.02(-0.38%) |
Oct 08, 2018 | 4.894 | 4.931 | 4.830 | 4.885 | 12,719,566 | -0.06(-1.12%) |
Oct 05, 2018 | 4.967 | 4.986 | 4.894 | 4.940 | 8,233,777 | -0.09(-1.82%) |
Oct 04, 2018 | 5.050 | 5.091 | 5.013 | 5.032 | 11,162,115 | +0.01(+0.18%) |
Oct 03, 2018 | 5.087 | 5.087 | 5.013 | 5.023 | 16,894,954 | -0.01(-0.18%) |
Oct 02, 2018 | 5.050 | 5.078 | 5.013 | 5.032 | 21,554,662 | -0.12(-2.32%) |
Oct 01, 2018 | 5.142 | 5.188 | 5.133 | 5.151 | 18,551,018 | +0.03(+0.54%) |
Sep 28, 2018 | 5.105 | 5.151 | 5.096 | 5.124 | 17,219,574 | -0.10(-1.93%) |
Sep 27, 2018 | 5.124 | 5.234 | 5.114 | 5.225 | 20,448,560 | +0.15(+2.89%) |
Sep 26, 2018 | 5.096 | 5.142 | 5.073 | 5.078 | 8,070,461 | -0.06(-1.25%) |
Sep 25, 2018 | 5.087 | 5.160 | 5.087 | 5.142 | 14,196,225 | +0.05(+0.90%) |
Sep 24, 2018 | 5.096 | 5.124 | 5.059 | 5.096 | 6,466,099 | -0.04(-0.72%) |
Sep 21, 2018 | 5.105 | 5.151 | 5.078 | 5.133 | 17,137,022 | +0.06(+1.27%) |
Sep 20, 2018 | 5.050 | 5.078 | 5.013 | 5.068 | 14,790,006 | +0.06(+1.10%) |
Sep 19, 2018 | 4.949 | 5.041 | 4.949 | 5.013 | 16,672,725 | -0.17(-3.19%) |
Sep 18, 2018 | 5.124 | 5.188 | 5.114 | 5.179 | 11,792,226 | +0.13(+2.55%) |
Sep 17, 2018 | 5.050 | 5.087 | 5.023 | 5.050 | 9,639,501 | +0.00(+0.00%) |
Sep 14, 2018 | 5.050 | 5.087 | 5.004 | 5.050 | 9,607,453 | +0.03(+0.55%) |
Sep 13, 2018 | 5.087 | 5.114 | 4.995 | 5.023 | 11,932,568 | +0.15(+3.01%) |
Sep 12, 2018 | 4.866 | 4.903 | 4.839 | 4.876 | 8,511,930 | -0.05(-0.93%) |
Sep 11, 2018 | 4.912 | 4.931 | 4.885 | 4.922 | 4,517,944 | -0.03(-0.56%) |
Sep 10, 2018 | 4.986 | 4.995 | 4.931 | 4.949 | 7,508,768 | +0.06(+1.32%) |
Sep 07, 2018 | 4.903 | 4.940 | 4.885 | 4.885 | 15,405,251 | -0.06(-1.30%) |
Sep 06, 2018 | 4.995 | 5.013 | 4.931 | 4.949 | 7,070,040 | -0.01(-0.19%) |
Sep 05, 2018 | 4.995 | 5.004 | 4.922 | 4.958 | 12,616,123 | -0.10(-2.00%) |
Sep 04, 2018 | 5.032 | 5.068 | 5.023 | 5.059 | 7,700,782 | -0.04(-0.72%) |
Aug 31, 2018 | 5.096 | 5.096 | 5.096 | 0 | -0.06(-1.25%) | |
Aug 30, 2018 | 5.160 | 5.188 | 5.142 | 5.160 | 7,237,916 | -0.08(-1.58%) |
Aug 29, 2018 | 5.215 | 5.252 | 5.197 | 5.243 | 7,082,107 | -0.02(-0.35%) |
Aug 28, 2018 | 5.298 | 5.307 | 5.243 | 5.261 | 10,900,807 | +0.02(+0.35%) |
Aug 27, 2018 | 5.179 | 5.270 | 5.179 | 5.243 | 9,927,073 | +0.12(+2.33%) |
Aug 24, 2018 | 5.068 | 5.124 | 5.059 | 5.124 | 10,978,297 | +0.14(+2.76%) |
Aug 23, 2018 | 5.032 | 5.041 | 4.977 | 4.986 | 9,472,793 | +0.02(+0.37%) |
Aug 22, 2018 | 4.986 | 5.004 | 4.940 | 4.967 | 10,274,636 | +0.05(+0.93%) |
Aug 21, 2018 | 4.894 | 4.922 | 4.885 | 4.922 | 10,724,897 | +0.10(+2.10%) |
Aug 20, 2018 | 4.839 | 4.857 | 4.811 | 4.821 | 12,691,516 | +0.02(+0.38%) |
Aug 17, 2018 | 4.775 | 4.811 | 4.756 | 4.802 | 13,246,229 | +0.07(+1.55%) |
Aug 16, 2018 | 4.738 | 4.774 | 4.710 | 4.729 | 9,936,100 | +0.06(+1.18%) |
Aug 15, 2018 | 4.720 | 4.729 | 4.655 | 4.674 | 13,910,058 | -0.10(-2.12%) |
Aug 14, 2018 | 4.775 | 4.793 | 4.738 | 4.775 | 8,158,484 | +0.01(+0.19%) |
Aug 13, 2018 | 4.784 | 4.793 | 4.756 | 4.765 | 4,642,325 | -0.03(-0.57%) |
Aug 10, 2018 | 4.811 | 4.830 | 4.775 | 4.793 | 11,904,137 | -0.13(-2.61%) |
Aug 09, 2018 | 4.940 | 4.958 | 4.912 | 4.922 | 7,660,404 | -0.03(-0.56%) |
Aug 08, 2018 | 4.977 | 4.981 | 4.940 | 4.949 | 8,727,029 | +0.00(+0.00%) |
Aug 07, 2018 | 4.958 | 4.986 | 4.922 | 4.949 | 15,638,961 | +0.06(+1.32%) |
Aug 06, 2018 | 4.912 | 4.940 | 4.885 | 4.885 | 13,181,515 | -0.04(-0.75%) |
Aug 03, 2018 | 4.912 | 4.940 | 4.903 | 4.922 | 8,443,755 | -0.01(-0.19%) |
Aug 02, 2018 | 4.912 | 4.940 | 4.885 | 4.931 | 16,550,673 | -0.06(-1.10%) |