Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.793 | 4.866 | 4.623 | 4.655 | 2,949 | +0.03(+0.70%) |
Oct 30, 2018 | 4.866 | 5.044 | 4.623 | 4.623 | 10,117 | -0.13(-2.73%) |
Oct 29, 2018 | 5.069 | 5.069 | 4.663 | 4.753 | 7,699 | -0.28(-5.48%) |
Oct 26, 2018 | 4.866 | 5.028 | 4.785 | 5.028 | 1,726 | -0.01(-0.16%) |
Oct 25, 2018 | 4.623 | 5.037 | 4.623 | 5.037 | 16,634 | +0.25(+5.31%) |
Oct 24, 2018 | 4.782 | 4.782 | 4.782 | 4.782 | 997 | -0.19(-3.81%) |
Oct 23, 2018 | 4.972 | 4.972 | 4.972 | 73 | +0.00(+0.00%) | |
Oct 22, 2018 | 4.972 | 4.972 | 4.972 | 4.972 | 208 | +0.02(+0.49%) |
Oct 19, 2018 | 4.696 | 4.996 | 4.542 | 4.947 | 4,808 | +0.28(+6.09%) |
Oct 18, 2018 | 4.655 | 4.663 | 4.590 | 4.663 | 6,915 | +0.04(+0.87%) |
Oct 17, 2018 | 4.607 | 4.623 | 4.607 | 4.623 | 3,401 | -0.17(-3.57%) |
Oct 16, 2018 | 4.794 | 4.794 | 4.794 | 4.794 | 145 | +0.17(+3.71%) |
Oct 15, 2018 | 4.704 | 4.704 | 4.461 | 4.623 | 33,079 | -0.12(-2.56%) |
Oct 12, 2018 | 4.704 | 4.826 | 4.582 | 4.745 | 15,165 | +0.17(+3.76%) |
Oct 11, 2018 | 4.242 | 4.573 | 4.242 | 4.573 | 1,752 | +0.31(+7.39%) |
Oct 10, 2018 | 4.542 | 4.542 | 4.258 | 4.258 | 2,781 | -0.20(-4.55%) |
Oct 09, 2018 | 4.461 | 4.461 | 4.461 | 4.461 | 553 | +0.03(+0.57%) |
Oct 08, 2018 | 4.553 | 4.553 | 4.104 | 4.435 | 15,951 | +0.07(+1.65%) |
Oct 05, 2018 | 5.004 | 5.004 | 4.363 | 4.363 | 9,124 | -0.67(-13.23%) |
Oct 04, 2018 | 5.353 | 5.353 | 5.028 | 5.028 | 453 | -0.15(-2.97%) |
Oct 03, 2018 | 5.170 | 5.183 | 4.916 | 5.183 | 2,584 | -0.02(-0.31%) |
Oct 02, 2018 | 5.272 | 5.353 | 5.037 | 5.199 | 15,509 | -0.07(-1.38%) |
Oct 01, 2018 | 5.110 | 5.272 | 5.110 | 5.272 | 7,164 | +0.04(+0.78%) |
Sep 28, 2018 | 5.264 | 5.312 | 5.191 | 5.231 | 15,165 | -0.03(-0.62%) |
Sep 27, 2018 | 4.728 | 5.272 | 4.704 | 5.264 | 22,829 | +0.55(+11.70%) |
Sep 26, 2018 | 4.258 | 4.712 | 4.177 | 4.712 | 17,583 | +0.25(+5.64%) |
Sep 25, 2018 | 4.386 | 4.562 | 4.344 | 4.461 | 22,661 | +0.16(+3.77%) |
Sep 24, 2018 | 4.315 | 4.426 | 4.234 | 4.299 | 8,301 | +0.07(+1.73%) |
Sep 21, 2018 | 4.242 | 4.420 | 4.177 | 4.226 | 8,384 | +0.09(+2.16%) |
Sep 20, 2018 | 4.242 | 4.299 | 3.869 | 4.136 | 189,885 | -0.02(-0.58%) |
Sep 19, 2018 | 4.380 | 4.380 | 4.161 | 4.161 | 2,701 | -0.29(-6.56%) |
Sep 18, 2018 | 4.477 | 4.542 | 4.315 | 4.453 | 42,571 | +0.10(+2.23%) |
Sep 17, 2018 | 4.550 | 4.574 | 4.347 | 4.355 | 1,480 | -0.19(-4.11%) |
Sep 14, 2018 | 4.258 | 4.542 | 4.258 | 4.542 | 66,088 | +0.18(+4.09%) |
Sep 13, 2018 | 4.866 | 4.887 | 4.359 | 4.363 | 34,240 | -0.37(-7.88%) |
Sep 12, 2018 | 4.866 | 4.866 | 4.704 | 4.736 | 8,888 | -0.13(-2.67%) |
Sep 11, 2018 | 5.110 | 5.268 | 4.785 | 4.866 | 14,265 | +0.00(+0.00%) |
Sep 10, 2018 | 4.866 | 5.069 | 4.866 | 4.866 | 6,601 | -0.04(-0.83%) |
Sep 07, 2018 | 5.280 | 5.280 | 4.866 | 4.907 | 20,960 | -0.20(-3.97%) |
Sep 06, 2018 | 5.118 | 5.272 | 5.110 | 5.110 | 5,494 | -0.03(-0.63%) |
Sep 05, 2018 | 5.353 | 5.515 | 5.142 | 5.142 | 12,496 | -0.21(-3.94%) |
Sep 04, 2018 | 5.045 | 5.353 | 5.028 | 5.353 | 430 | +0.24(+4.76%) |
Aug 31, 2018 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.523 | 5.677 | 4.996 | 5.110 | 30,326 | -0.32(-5.97%) |
Aug 29, 2018 | 5.556 | 5.718 | 5.361 | 5.434 | 9,889 | -0.14(-2.47%) |
Aug 28, 2018 | 5.531 | 5.758 | 5.531 | 5.572 | 3,114 | +0.06(+1.03%) |
Aug 27, 2018 | 5.556 | 5.872 | 5.475 | 5.515 | 7,877 | -0.04(-0.73%) |
Aug 24, 2018 | 5.912 | 5.912 | 5.556 | 5.556 | 11,343 | +0.00(+0.00%) |
Aug 23, 2018 | 5.620 | 5.831 | 5.556 | 5.556 | 17,968 | -0.20(-3.52%) |
Aug 22, 2018 | 5.791 | 5.791 | 5.694 | 5.758 | 1,904 | +0.03(+0.57%) |
Aug 21, 2018 | 5.921 | 5.921 | 5.633 | 5.726 | 11,564 | -0.18(-3.02%) |
Aug 20, 2018 | 5.653 | 5.904 | 5.629 | 5.904 | 16,517 | -0.00(-0.07%) |
Aug 17, 2018 | 5.908 | 5.908 | 5.908 | 213 | +0.00(+0.01%) | |
Aug 16, 2018 | 5.793 | 5.921 | 5.793 | 5.908 | 9,588 | +0.07(+1.17%) |
Aug 15, 2018 | 5.839 | 5.921 | 5.685 | 5.839 | 15,266 | +0.04(+0.70%) |
Aug 14, 2018 | 6.083 | 6.156 | 5.475 | 5.799 | 71,271 | -0.23(-3.83%) |
Aug 13, 2018 | 6.083 | 6.164 | 5.548 | 6.030 | 34,751 | -0.08(-1.26%) |
Aug 10, 2018 | 5.288 | 6.229 | 5.272 | 6.107 | 35,386 | +0.79(+14.87%) |
Aug 09, 2018 | 5.199 | 5.458 | 5.199 | 5.316 | 25,255 | +0.04(+0.85%) |
Aug 08, 2018 | 5.134 | 5.385 | 5.110 | 5.272 | 18,859 | +0.17(+3.34%) |
Aug 07, 2018 | 5.045 | 5.150 | 5.045 | 5.101 | 8,222 | +0.03(+0.66%) |
Aug 06, 2018 | 4.933 | 5.149 | 4.933 | 5.068 | 16,758 | +0.02(+0.30%) |
Aug 03, 2018 | 4.874 | 5.150 | 4.866 | 5.053 | 22,317 | +0.09(+1.80%) |
Aug 02, 2018 | 4.906 | 4.971 | 4.888 | 4.964 | 2,992 | +0.10(+2.00%) |